Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.586264656616 | 5.97 | 6.18 | 5.91 | 3590151 | 6.07610297 | DE |
| 4 | -0.545 | -8.32061068702 | 6.55 | 6.56 | 5.6 | 3857001 | 5.98036117 | DE |
| 12 | -0.305 | -4.83359746434 | 6.31 | 6.66 | 5.6 | 2826672 | 6.12619901 | DE |
| 26 | 0.715 | 13.5160680529 | 5.29 | 6.79 | 5.15 | 2877564 | 6.07977714 | DE |
| 52 | -0.245 | -3.92 | 6.25 | 7.52 | 5.08 | 2993581 | 6.0534972 | DE |
| 156 | 0.905 | 17.7450980392 | 5.1 | 7.52 | 4 | 2576476 | 5.7504992 | DE |
| 260 | 3.175 | 112.190812721 | 2.83 | 7.52 | 1.88 | 1583226 | 5.68342802 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741238100 | 5.94 | -0.05 | -0.83 | 6.01 | 6.11 | 5.91 | 4999213 |
| 1741151700 | 5.99 | -0.07 | -1.16 | 6.05 | 6.085 | 5.98 | 3638724 |
| 1741065300 | 6.0599999 | -0.06 | -0.98 | 6.08 | 6.11 | 5.99 | 3403450 |
| 1740978900 | 6.12 | 0.02 | 0.33 | 6.09 | 6.18 | 6.05 | 3659182 |
| 1740719700 | 6.1 | -0.01 | -0.16 | 6.09 | 6.18 | 6.0599999 | 3824976 |
| 1740633300 | 6.11 | 0.12 | 2.00 | 5.97 | 6.18 | 5.97 | 3424424 |
| 1740546900 | 5.99 | -0.08 | -1.24 | 6.09 | 6.14 | 5.94 | 4849090 |
| 1740460500 | 6.065 | 0.07 | 1.08 | 6 | 6.18 | 6 | 5187578 |
| 1740374100 | 6 | 0.05 | 0.84 | 5.85 | 6.035 | 5.83 | 7053177 |
| 1740114900 | 5.95 | 0.2 | 3.48 | 6.16 | 6.2699999 | 5.89 | 12772009 |
| 1740028500 | 5.75 | 0.12 | 2.13 | 5.7 | 5.79 | 5.64 | 3531621 |
| 1739942100 | 5.63 | 0.01 | 0.18 | 5.65 | 5.76 | 5.62 | 2660653 |
| 1739855700 | 5.62 | -0.11 | -1.92 | 5.73 | 5.79 | 5.6 | 2686878 |
| 1739769300 | 5.73 | -0.04 | -0.69 | 5.72 | 5.7699999 | 5.67 | 2142968 |
| 1739510100 | 5.7699999 | -0.03 | -0.52 | 5.88 | 6.03 | 5.75 | 2764416 |
| 1739423700 | 5.8 | -0.16 | -2.68 | 5.91 | 5.91 | 5.79 | 2295541 |
| 1739337300 | 5.96 | 0.03 | 0.51 | 5.97 | 6.04 | 5.89 | 2564276 |
| 1739250900 | 5.93 | -0.19 | -3.03 | 6.12 | 6.13 | 5.9 | 2547920 |
| 1739164500 | 6.115 | -0.13 | -2.00 | 6.21 | 6.245 | 6.07 | 2034447 |
| 1738905300 | 6.24 | -0.31 | -4.73 | 6.49 | 6.51 | 6.18 | 4117995 |
| 1738818900 | 6.55 | 0.02 | 0.31 | 6.55 | 6.5599999 | 6.46 | 1980699 |
| 1738732500 | 6.53 | -0.02 | -0.31 | 6.59 | 6.66 | 6.5 | 2751352 |
| 1738646100 | 6.55 | 0.05 | 0.77 | 6.47 | 6.62 | 6.455 | 2535387 |
| 1738559700 | 6.5 | 0.05 | 0.78 | 6.33 | 6.51 | 6.32 | 2859324 |
| 1738300500 | 6.45 | 0.18 | 2.87 | 6.28 | 6.47 | 6.26 | 2083081 |
| 1738214100 | 6.2699999 | 0.19 | 3.21 | 6.14 | 6.32 | 6.14 | 1877221 |
| 1738127700 | 6.075 | -0.01 | -0.08 | 6.07 | 6.12 | 6.04 | 1566281 |
| 1738041300 | 6.08 | -0.21 | -3.34 | 6.25 | 6.29 | 6.08 | 3730566 |
| 1737695700 | 6.29 | 0 | 0.00 | 6.3 | 6.3099999 | 6.2 | 3176259 |
| 1737609300 | 6.29 | -0.09 | -1.41 | 6.3 | 6.335 | 6.22 | 3572623 |
| 1737522900 | 6.38 | 0.1 | 1.59 | 6.29 | 6.4 | 6.195 | 5251199 |
| 1737436500 | 6.28 | 0.31 | 5.19 | 6.26 | 6.51 | 6.17 | 6007824 |
| 1737350100 | 5.97 | 0.02 | 0.34 | 5.96 | 6.04 | 5.94 | 1294306 |
| 1737090900 | 5.95 | 0.05 | 0.85 | 5.88 | 5.97 | 5.88 | 1133028 |
| 1737004500 | 5.9 | 0.04 | 0.68 | 5.85 | 5.925 | 5.78 | 1947835 |
| 1736918100 | 5.86 | -0.1 | -1.68 | 5.9 | 5.98 | 5.85 | 2294917 |
| 1736831700 | 5.96 | 0.18 | 3.11 | 5.84 | 5.96 | 5.815 | 1586596 |
| 1736745300 | 5.78 | -0.08 | -1.37 | 5.8 | 5.84 | 5.74 | 1892294 |
| 1736486100 | 5.86 | -0.09 | -1.51 | 6.01 | 6.0199999 | 5.85 | 1684874 |
| 1736399700 | 5.95 | -0.09 | -1.49 | 6.01 | 6.04 | 5.94 | 1062756 |
| 1736313300 | 6.04 | 0.01 | 0.25 | 6.0599999 | 6.16 | 6.015 | 2067217 |
| 1736226900 | 6.025 | -0.2 | -3.14 | 6.18 | 6.2 | 5.99 | 2750100 |
| 1736140500 | 6.22 | -0.11 | -1.74 | 6.3099999 | 6.32 | 6.2 | 1567559 |
| 1735881300 | 6.33 | -0.1 | -1.56 | 6.44 | 6.44 | 6.32 | 1422248 |
| 1735794900 | 6.43 | -0.07 | -1.08 | 6.48 | 6.53 | 6.39 | 855194 |
| 1735617660 | 6.5 | 0.06 | 0.93 | 6.4 | 6.55 | 6.4 | 913052 |
| 1735535700 | 6.44 | 0.07 | 1.10 | 6.39 | 6.525 | 6.39 | 637715 |
| 1735276500 | 6.37 | -0.05 | -0.78 | 6.43 | 6.49 | 6.36 | 659859 |
| 1735014060 | 6.42 | 0.03 | 0.47 | 6.39 | 6.44 | 6.36 | 380700 |
| 1734930900 | 6.39 | 0.09 | 1.43 | 6.26 | 6.41 | 6.19 | 1779636 |
| 1734671700 | 6.3 | -0.05 | -0.79 | 6.36 | 6.38 | 6.25 | 2960394 |
| 1734585300 | 6.35 | -0.05 | -0.70 | 6.33 | 6.38 | 6.26 | 3562086 |
| 1734498900 | 6.3949999 | -0.09 | -1.31 | 6.38 | 6.535 | 6.32 | 2090598 |
| 1734412500 | 6.48 | 0.12 | 1.89 | 6.5199999 | 6.585 | 6.385 | 5591707 |
| 1734326100 | 6.36 | -0.09 | -1.40 | 6.4 | 6.41 | 6.32 | 1387352 |
| 1734066900 | 6.45 | 0.06 | 0.94 | 6.45 | 6.59 | 6.37 | 2263042 |
| 1733980500 | 6.39 | 0.13 | 2.08 | 6.3099999 | 6.49 | 6.28 | 1957422 |
| 1733894100 | 6.26 | -0.02 | -0.32 | 6.25 | 6.37 | 6.21 | 2161521 |
| 1733807700 | 6.28 | 0.17 | 2.78 | 6.19 | 6.32 | 6.19 | 1887668 |
| 1733721300 | 6.11 | -0.07 | -1.13 | 6.11 | 6.23 | 6.05 | 1959270 |
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
