Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 8.69565217391 | 5.06 | 5.545 | 5.05 | 561142 | 5.19183759 | DE |
| 4 | 0.26 | 4.96183206107 | 5.24 | 5.545 | 4.8 | 640747 | 4.99689818 | DE |
| 12 | 0.4 | 7.8431372549 | 5.1 | 6.08 | 4.8 | 656241 | 5.18099866 | DE |
| 26 | -0.15 | -2.65486725664 | 5.65 | 6.08 | 4.62 | 628996 | 5.23812323 | DE |
| 52 | 0.97 | 21.412803532 | 4.53 | 6.08 | 3.83 | 686541 | 5.1718938 | DE |
| 156 | -1.01 | -15.5145929339 | 6.51 | 7.77 | 2.51 | 604574 | 4.7788302 | DE |
| 260 | -1.01 | -15.5145929339 | 6.51 | 7.77 | 2.51 | 604574 | 4.7788302 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727158500 | 5.41 | 0.11 | 2.08 | 5.28 | 5.425 | 5.28 | 520184 |
| 1727072100 | 5.3 | 0.09 | 1.73 | 5.15 | 5.3099999 | 5.1 | 501784 |
| 1726812900 | 5.21 | 0.02 | 0.39 | 5.17 | 5.25 | 5.15 | 941369 |
| 1726726500 | 5.19 | 0.07 | 1.37 | 5.14 | 5.19 | 5.05 | 629423 |
| 1726640100 | 5.12 | 0.04 | 0.79 | 5.1 | 5.17 | 5.05 | 294419 |
| 1726553700 | 5.08 | 0.01 | 0.20 | 5.0599999 | 5.13 | 5.05 | 438714 |
| 1726467300 | 5.07 | 0.03 | 0.60 | 5.07 | 5.14 | 5.04 | 292350 |
| 1726208100 | 5.04 | 0.09 | 1.82 | 5 | 5.105 | 4.98 | 347677 |
| 1726121700 | 4.95 | 0.05 | 1.02 | 4.94 | 4.98 | 4.865 | 410018 |
| 1726035300 | 4.9 | 0 | 0.00 | 4.88 | 4.9 | 4.82 | 474107 |
| 1725948900 | 4.9 | 0.02 | 0.41 | 4.86 | 4.91 | 4.86 | 611359 |
| 1725862500 | 4.88 | 0 | 0.00 | 4.84 | 4.91 | 4.8 | 377565 |
| 1725603300 | 4.88 | -0.04 | -0.81 | 4.84 | 4.92 | 4.82 | 824092 |
| 1725516900 | 4.92 | 0 | 0.00 | 4.91 | 4.94 | 4.89 | 600225 |
| 1725430500 | 4.92 | 0.01 | 0.20 | 4.85 | 4.94 | 4.82 | 592504 |
| 1725344100 | 4.91 | 0.03 | 0.61 | 4.89 | 4.92 | 4.83 | 535335 |
| 1725257700 | 4.88 | -0.02 | -0.41 | 4.88 | 4.92 | 4.8 | 375364 |
| 1724998500 | 4.9 | -0.07 | -1.41 | 5 | 5 | 4.85 | 1028628 |
| 1724912100 | 4.97 | 0.05 | 1.02 | 4.84 | 4.99 | 4.82 | 955518 |
| 1724825700 | 4.92 | -0.26 | -5.02 | 5.12 | 5.15 | 4.84 | 1862121 |
| 1724739300 | 5.18 | -0.06 | -1.15 | 5.24 | 5.28 | 5.1 | 722360 |
| 1724652900 | 5.24 | -0.05 | -0.95 | 5.3099999 | 5.36 | 5.23 | 390446 |
| 1724393700 | 5.29 | 0.07 | 1.34 | 5.21 | 5.3099999 | 5.1849999 | 305645 |
| 1724307300 | 5.22 | -0.02 | -0.38 | 5.24 | 5.34 | 5.2 | 382867 |
| 1724220900 | 5.24 | -0.02 | -0.38 | 5.22 | 5.28 | 5.2 | 415431 |
| 1724134500 | 5.26 | 0.06 | 1.15 | 5.26 | 5.26 | 5.17 | 466082 |
| 1724048100 | 5.2 | -0.02 | -0.38 | 5.2 | 5.25 | 5.15 | 831963 |
| 1723788900 | 5.22 | 0 | 0.00 | 5.34 | 5.34 | 5.21 | 322141 |
| 1723702500 | 5.22 | 0.05 | 0.97 | 5.23 | 5.305 | 5.205 | 466009 |
| 1723616100 | 5.17 | 0.06 | 1.17 | 5.2 | 5.225 | 5.16 | 403408 |
| 1723529700 | 5.11 | -0.03 | -0.58 | 5.16 | 5.18 | 5.0599999 | 381258 |
| 1723443300 | 5.14 | 0.01 | 0.19 | 5.17 | 5.17 | 5.05 | 391202 |
| 1723184100 | 5.13 | 0.04 | 0.79 | 5.25 | 5.26 | 5.11 | 516793 |
| 1723097700 | 5.09 | -0.06 | -1.17 | 5.16 | 5.2 | 5.0599999 | 810250 |
| 1723011300 | 5.15 | -0.02 | -0.39 | 5.13 | 5.195 | 5.11 | 900972 |
| 1722924900 | 5.17 | 0.04 | 0.78 | 5.16 | 5.21 | 5.07 | 1067002 |
| 1722838500 | 5.13 | -0.45 | -7.98 | 5.43 | 5.44 | 5.09 | 1370455 |
| 1722579300 | 5.575 | -0.02 | -0.36 | 5.43 | 5.65 | 5.36 | 666766 |
| 1722492900 | 5.595 | -0.04 | -0.62 | 5.6 | 5.64 | 5.42 | 1822601 |
| 1722406500 | 5.63 | 0.17 | 3.11 | 5.7 | 6.08 | 5.57 | 1713971 |
| 1722320100 | 5.46 | -0.02 | -0.36 | 5.42 | 5.48 | 5.4 | 596674 |
| 1722233700 | 5.48 | 0.06 | 1.11 | 5.47 | 5.5 | 5.43 | 538026 |
| 1721974500 | 5.42 | -0.07 | -1.28 | 5.5 | 5.5199999 | 5.4 | 383416 |
| 1721888100 | 5.49 | 0.04 | 0.73 | 5.38 | 5.51 | 5.3099999 | 1080324 |
| 1721801700 | 5.45 | 0.15 | 2.83 | 5.28 | 5.51 | 5.28 | 903458 |
| 1721715300 | 5.3 | 0.13 | 2.51 | 5.23 | 5.3099999 | 5.225 | 436699 |
| 1721628900 | 5.17 | -0.03 | -0.58 | 5.17 | 5.24 | 5.165 | 327294 |
| 1721369700 | 5.2 | -0.08 | -1.52 | 5.16 | 5.2 | 5.13 | 345459 |
| 1721283300 | 5.28 | 0.06 | 1.15 | 5.22 | 5.32 | 5.2 | 704773 |
| 1721196900 | 5.22 | 0.15 | 2.96 | 5.13 | 5.25 | 5.1 | 1178894 |
| 1721110500 | 5.07 | 0 | 0.00 | 5.08 | 5.095 | 5.01 | 630031 |
| 1721024100 | 5.07 | 0.05 | 1.00 | 5.09 | 5.14 | 5.05 | 367144 |
| 1720764900 | 5.0199999 | 0.05 | 1.01 | 5.0199999 | 5.05 | 4.96 | 711441 |
| 1720678500 | 4.97 | -0.09 | -1.78 | 5.0599999 | 5.0599999 | 4.91 | 988043 |
| 1720592100 | 5.0599999 | -0.13 | -2.50 | 5.1 | 5.19 | 4.975 | 1308926 |
| 1720505700 | 5.19 | -0.04 | -0.76 | 5.25 | 5.33 | 5.18 | 527043 |
| 1720419300 | 5.23 | -0.08 | -1.51 | 5.3099999 | 5.32 | 5.15 | 431932 |
| 1720160100 | 5.3099999 | 0.11 | 2.12 | 5.21 | 5.355 | 5.16 | 420620 |
| 1720073700 | 5.2 | -0.02 | -0.38 | 5.28 | 5.29 | 5.17 | 339505 |
| 1719987300 | 5.22 | 0.11 | 2.15 | 5.1 | 5.24 | 5.1 | 364471 |
| 1719900900 | 5.11 | 0.01 | 0.20 | 5.1 | 5.15 | 5.05 | 350085 |
| 1719814500 | 5.1 | 0.01 | 0.20 | 5.05 | 5.19 | 5.04 | 344364 |
| 1719555300 | 5.09 | -0.01 | -0.20 | 5.21 | 5.21 | 5.0599999 | 476082 |
| 1719468900 | 5.1 | 0.02 | 0.39 | 5.01 | 5.12 | 4.96 | 708823 |
| 1719382500 | 5.08 | -0.08 | -1.55 | 5.11 | 5.13 | 5.05 | 605053 |
| 1719296100 | 5.16 | 0.01 | 0.19 | 5.2 | 5.205 | 5.12 | 353243 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
