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 | 0.164 | 3.84795870483 | 4.262 | 4.508 | 4.182 | 219386 | 4.40283214 | DE |
| 4 | -1.244 | -21.9400352734 | 5.67 | 5.725 | 4.164 | 214883 | 4.6275801 | DE |
| 12 | -0.684 | -13.385518591 | 5.11 | 6.09 | 4.164 | 180751 | 5.32994439 | DE |
| 26 | -0.524 | -10.5858585859 | 4.95 | 6.09 | 4.164 | 159071 | 5.20087731 | DE |
| 52 | -0.396 | -8.21236001659 | 4.822 | 6.09 | 4.164 | 169807 | 5.16107658 | DE |
| 156 | -7.734 | -63.6019736842 | 12.16 | 13.88 | 4.034 | 200269 | 6.63116369 | DE |
| 260 | -0.214 | -4.61206896552 | 4.64 | 16.98 | 2.685 | 259632 | 8.24094671 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 4.412 | -0.06 | -1.25 | 4.456 | 4.478 | 4.376 | 139478 |
| 1732899300 | 4.468 | 0.04 | 0.99 | 4.38 | 4.474 | 4.38 | 129259 |
| 1732812900 | 4.424 | 0.05 | 1.10 | 4.322 | 4.508 | 4.322 | 185787 |
| 1732726500 | 4.376 | -0.01 | -0.23 | 4.38 | 4.434 | 4.34 | 282191 |
| 1732640100 | 4.386 | 0.08 | 1.86 | 4.2619999 | 4.438 | 4.182 | 360214 |
| 1732553700 | 4.306 | 0.1 | 2.38 | 4.234 | 4.314 | 4.2 | 342582 |
| 1732294500 | 4.206 | -0.06 | -1.31 | 4.304 | 4.304 | 4.184 | 153149 |
| 1732208100 | 4.2619999 | -0.07 | -1.57 | 4.3 | 4.308 | 4.164 | 267519 |
| 1732121700 | 4.33 | -0.14 | -3.13 | 4.498 | 4.5359999 | 4.288 | 317853 |
| 1732035300 | 4.47 | -0.04 | -0.84 | 4.492 | 4.564 | 4.378 | 306607 |
| 1731948900 | 4.508 | -0.27 | -5.69 | 4.8 | 4.808 | 4.496 | 371303 |
| 1731689700 | 4.78 | -0.14 | -2.85 | 4.98 | 4.99 | 4.78 | 288678 |
| 1731603300 | 4.92 | -0.32 | -6.11 | 5.26 | 5.295 | 4.888 | 517230 |
| 1731516900 | 5.24 | -0.16 | -2.96 | 5.32 | 5.365 | 5.2 | 172029 |
| 1731430500 | 5.4 | -0.14 | -2.53 | 5.605 | 5.605 | 5.38 | 100762 |
| 1731344100 | 5.54 | 0.04 | 0.64 | 5.565 | 5.565 | 5.465 | 66220 |
| 1731084900 | 5.505 | -0.09 | -1.61 | 5.6449999 | 5.6449999 | 5.46 | 71440 |
| 1730998500 | 5.595 | 0.09 | 1.73 | 5.57 | 5.615 | 5.535 | 52936 |
| 1730912100 | 5.5 | -0.09 | -1.61 | 5.655 | 5.725 | 5.485 | 136843 |
| 1730825700 | 5.59 | -0.01 | -0.18 | 5.67 | 5.67 | 5.585 | 35571 |
| 1730739300 | 5.6 | -0.09 | -1.58 | 5.605 | 5.71 | 5.565 | 110616 |
| 1730480100 | 5.69 | 0.02 | 0.26 | 5.72 | 5.72 | 5.65 | 39976 |
| 1730393700 | 5.675 | -0.1 | -1.65 | 5.735 | 5.78 | 5.65 | 100253 |
| 1730307300 | 5.7699999 | -0.11 | -1.87 | 5.815 | 5.925 | 5.74 | 79033 |
| 1730220900 | 5.88 | 0.02 | 0.43 | 5.82 | 5.915 | 5.82 | 72918 |
| 1730134500 | 5.855 | 0.05 | 0.86 | 5.755 | 5.925 | 5.755 | 109926 |
| 1729871700 | 5.805 | 0.04 | 0.61 | 5.825 | 5.865 | 5.73 | 71415 |
| 1729785300 | 5.7699999 | -0.06 | -0.94 | 5.815 | 5.86 | 5.755 | 107082 |
| 1729698900 | 5.825 | 0.04 | 0.60 | 5.73 | 5.905 | 5.73 | 117475 |
| 1729612500 | 5.79 | -0.02 | -0.34 | 5.725 | 5.845 | 5.725 | 71563 |
| 1729526100 | 5.8099999 | -0.04 | -0.68 | 5.83 | 5.885 | 5.795 | 55014 |
| 1729266900 | 5.85 | 0.06 | 1.04 | 5.7699999 | 5.945 | 5.7699999 | 112337 |
| 1729180500 | 5.79 | 0.05 | 0.96 | 5.715 | 5.875 | 5.71 | 109145 |
| 1729094100 | 5.735 | -0.11 | -1.80 | 5.9 | 5.9 | 5.705 | 125365 |
| 1729007700 | 5.84 | -0.01 | -0.09 | 5.79 | 5.87 | 5.75 | 92696 |
| 1728921300 | 5.845 | -0.12 | -2.01 | 5.955 | 5.98 | 5.815 | 94396 |
| 1728662100 | 5.965 | 0.12 | 1.97 | 5.865 | 6.05 | 5.865 | 207867 |
| 1728575700 | 5.85 | 0.15 | 2.54 | 5.78 | 5.86 | 5.735 | 99493 |
| 1728489300 | 5.705 | 0.07 | 1.15 | 5.59 | 5.705 | 5.59 | 71797 |
| 1728402900 | 5.64 | 0 | 0.09 | 5.66 | 5.68 | 5.57 | 52605 |
| 1728316500 | 5.635 | -0.03 | -0.53 | 5.6 | 5.665 | 5.565 | 51525 |
| 1728057300 | 5.665 | 0.02 | 0.35 | 5.6 | 5.725 | 5.6 | 53388 |
| 1727970900 | 5.6449999 | -0.24 | -4.08 | 5.825 | 5.825 | 5.605 | 115843 |
| 1727884500 | 5.885 | -0.02 | -0.34 | 5.815 | 5.9 | 5.795 | 68813 |
| 1727798100 | 5.905 | -0.07 | -1.17 | 6.0199999 | 6.03 | 5.88 | 101665 |
| 1727711700 | 5.975 | 0 | 0.00 | 6.03 | 6.03 | 5.905 | 98738 |
| 1727452500 | 5.975 | 0.04 | 0.67 | 5.9 | 6.04 | 5.9 | 201832 |
| 1727366100 | 5.9349999 | 0.14 | 2.50 | 5.825 | 5.96 | 5.79 | 190445 |
| 1727279700 | 5.79 | 0.03 | 0.43 | 5.78 | 5.825 | 5.68 | 128833 |
| 1727193300 | 5.765 | -0.14 | -2.37 | 5.9 | 5.92 | 5.73 | 130589 |
| 1727106900 | 5.905 | -0.05 | -0.84 | 5.91 | 5.95 | 5.83 | 144733 |
| 1726847700 | 5.955 | -0.09 | -1.41 | 6.05 | 6.05 | 5.89 | 218460 |
| 1726761300 | 6.04 | 0.05 | 0.92 | 6 | 6.09 | 5.94 | 253436 |
| 1726674900 | 5.985 | 0.03 | 0.50 | 5.905 | 6 | 5.905 | 176007 |
| 1726588500 | 5.955 | 0.04 | 0.59 | 5.905 | 5.965 | 5.815 | 231902 |
| 1726502100 | 5.92 | 0.13 | 2.16 | 5.795 | 5.99 | 5.655 | 600278 |
| 1726242900 | 5.795 | 0.56 | 10.70 | 5.3 | 5.8 | 5.28 | 1323197 |
| 1726156500 | 5.235 | 0.16 | 3.15 | 5.03 | 5.2699999 | 5.01 | 324209 |
| 1726070100 | 5.075 | 0.06 | 1.10 | 5 | 5.08 | 4.948 | 137602 |
| 1725983700 | 5.0199999 | -0.12 | -2.24 | 5.11 | 5.17 | 5 | 94915 |
| 1725897300 | 5.135 | 0.02 | 0.49 | 5.17 | 5.175 | 5.105 | 56149 |
| 1725638100 | 5.11 | -0.12 | -2.20 | 5.18 | 5.21 | 5.085 | 56571 |
| 1725551700 | 5.225 | -0.02 | -0.38 | 5.25 | 5.26 | 5.19 | 68402 |
| 1725465300 | 5.245 | 0.05 | 0.96 | 5.135 | 5.255 | 5.12 | 114068 |
| 1725378900 | 5.195 | -0.06 | -1.05 | 5.23 | 5.26 | 5.155 | 152884 |
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
