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 | 0.26 | 5.45073375262 | 4.77 | 5.03 | 3.91 | 35131320 | 4.20454794 | PR |
| 4 | -2.81 | -35.8418367347 | 7.84 | 8.09 | 3.91 | 30903640 | 5.40348559 | PR |
| 12 | -2.74 | -35.2638352638 | 7.77 | 9.21 | 3.91 | 21783167 | 6.71741958 | PR |
| 26 | -7.41 | -59.5659163987 | 12.44 | 14.54 | 3.91 | 17216152 | 8.42487067 | PR |
| 52 | -8.72 | -63.4181818182 | 13.75 | 18.17 | 3.91 | 15217805 | 10.80845789 | PR |
| 156 | -30.81 | -85.9654017857 | 35.84 | 39.03 | 3.91 | 12553145 | 14.39762632 | PR |
| 260 | -47.42 | -90.409914204 | 52.45 | 62.87 | 3.91 | 11417258 | 19.41986441 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726263000 | 5 | 0.96 | 23.76 | 4.07 | 5.01 | 4.0599999 | 61748700 |
| 1726176540 | 4.04 | -0.12 | -2.88 | 4.19 | 4.2 | 4.03 | 22771200 |
| 1726090140 | 4.16 | -0.09 | -2.12 | 4.24 | 4.32 | 4.05 | 27071700 |
| 1726003740 | 4.25 | 0.17 | 4.17 | 4.19 | 4.36 | 3.91 | 51188500 |
| 1725917400 | 4.08 | -0.37 | -8.31 | 4.49 | 4.5599999 | 4.0199999 | 42407000 |
| 1725658200 | 4.45 | -0.29 | -6.12 | 4.7699999 | 5.03 | 4.4 | 32218200 |
| 1725571800 | 4.74 | -0.18 | -3.66 | 4.85 | 4.93 | 4.7 | 22135100 |
| 1725485400 | 4.92 | 0.11 | 2.29 | 5 | 5.15 | 4.65 | 34287800 |
| 1725399000 | 4.8099999 | 0.4 | 9.07 | 4.26 | 4.98 | 4.03 | 50376100 |
| 1725312600 | 4.41 | -0.98 | -18.18 | 5.43 | 5.45 | 4.41 | 42786700 |
| 1725053400 | 5.39 | -0.18 | -3.23 | 5.82 | 5.93 | 5.36 | 59080100 |
| 1724967000 | 5.57 | -1.69 | -23.28 | 7.16 | 7.16 | 5.35 | 95606200 |
| 1724880600 | 7.26 | -0.21 | -2.81 | 7.45 | 7.45 | 7.24 | 15491400 |
| 1724794140 | 7.47 | -0.11 | -1.45 | 7.59 | 7.64 | 7.42 | 11416900 |
| 1724707740 | 7.58 | -0.02 | -0.26 | 7.61 | 7.65 | 7.48 | 8545800 |
| 1724448600 | 7.6 | 0.11 | 1.47 | 7.48 | 7.68 | 7.46 | 13704100 |
| 1724362140 | 7.49 | -0.29 | -3.73 | 7.79 | 7.79 | 7.41 | 17769100 |
| 1724275740 | 7.78 | 0.11 | 1.43 | 7.72 | 8.09 | 7.72 | 16601600 |
| 1724189340 | 7.67 | -0.15 | -1.92 | 7.81 | 7.83 | 7.58 | 13947800 |
| 1724102940 | 7.82 | 0.41 | 5.53 | 7.51 | 7.92 | 7.37 | 20368100 |
| 1723843800 | 7.41 | -0.3 | -3.89 | 7.84 | 7.9 | 7.4 | 20299400 |
| 1723757340 | 7.71 | -0.01 | -0.13 | 7.8 | 7.93 | 7.6 | 14526700 |
| 1723671000 | 7.72 | 0.46 | 6.34 | 7.35 | 7.82 | 7.29 | 32685500 |
| 1723584600 | 7.26 | 0.24 | 3.42 | 7.05 | 7.36 | 7.02 | 23263700 |
| 1723498200 | 7.02 | -0.94 | -11.81 | 7.49 | 7.74 | 6.99 | 49979000 |
| 1723239000 | 7.96 | 0.29 | 3.78 | 7.72 | 7.97 | 7.29 | 36550700 |
| 1723152600 | 7.67 | 0.04 | 0.52 | 7.78 | 7.82 | 7.56 | 15685200 |
| 1723066200 | 7.63 | -0.12 | -1.55 | 8.01 | 8.08 | 7.63 | 15744900 |
| 1722979740 | 7.75 | -0.01 | -0.13 | 7.8 | 8.08 | 7.64 | 17916400 |
| 1722893400 | 7.76 | -0.17 | -2.14 | 7.51 | 7.8 | 7.33 | 20410100 |
| 1722634200 | 7.93 | 0.07 | 0.89 | 7.88 | 8.1199999 | 7.77 | 16021200 |
| 1722547800 | 7.86 | -0.16 | -2.00 | 8.1 | 8.33 | 7.74 | 15793900 |
| 1722461400 | 8.02 | -0.14 | -1.72 | 8.1 | 8.2899999 | 8 | 16911300 |
| 1722374940 | 8.16 | 0.19 | 2.38 | 7.85 | 8.17 | 7.85 | 13647500 |
| 1722288600 | 7.97 | -0.28 | -3.39 | 8.31 | 8.35 | 7.92 | 12767500 |
| 1722029400 | 8.25 | 0.52 | 6.73 | 7.84 | 8.26 | 7.73 | 13742000 |
| 1721943000 | 7.73 | -0.14 | -1.78 | 7.85 | 7.92 | 7.63 | 20651700 |
| 1721856600 | 7.87 | -0.22 | -2.72 | 8.0399999 | 8.13 | 7.78 | 11809800 |
| 1721770140 | 8.09 | -0.27 | -3.23 | 8.28 | 8.33 | 8.0399999 | 10773800 |
| 1721683800 | 8.36 | -0.02 | -0.24 | 8.45 | 8.66 | 8.35 | 10496100 |
| 1721424600 | 8.38 | 0.14 | 1.70 | 8.25 | 8.49 | 8.25 | 11841400 |
| 1721338200 | 8.24 | -0.62 | -7.00 | 8.7 | 8.84 | 8.01 | 20568900 |
| 1721251800 | 8.86 | -0.21 | -2.32 | 8.99 | 9.18 | 8.85 | 11253000 |
| 1721165340 | 9.07 | 0.09 | 1.00 | 8.95 | 9.21 | 8.9 | 11535200 |
| 1721079000 | 8.98 | 0.18 | 2.05 | 8.81 | 9.03 | 8.64 | 9360300 |
| 1720819800 | 8.8 | 0.16 | 1.85 | 8.71 | 8.89 | 8.2899999 | 12157600 |
| 1720733400 | 8.64 | 0.16 | 1.89 | 8.55 | 8.78 | 8.47 | 12808000 |
| 1720647000 | 8.48 | -0.42 | -4.72 | 8.83 | 8.96 | 8.46 | 16884000 |
| 1720560540 | 8.9 | 0.3 | 3.49 | 8.59 | 9.03 | 8.53 | 15995300 |
| 1720474200 | 8.6 | 0.37 | 4.50 | 8.2 | 8.7 | 8.09 | 17091500 |
| 1720215000 | 8.23 | 0.43 | 5.51 | 7.83 | 8.33 | 7.54 | 27282700 |
| 1720128540 | 7.8 | 0.29 | 3.86 | 7.75 | 7.85 | 7.52 | 15595600 |
| 1720042200 | 7.51 | 0.28 | 3.87 | 7.4 | 7.7 | 7.4 | 22053100 |
| 1719955800 | 7.23 | -0.06 | -0.82 | 7.35 | 7.37 | 7.02 | 13615600 |
| 1719869400 | 7.29 | -0.05 | -0.68 | 7.35 | 7.42 | 7.21 | 13676900 |
| 1719610200 | 7.34 | -0.48 | -6.14 | 7.74 | 7.84 | 7.29 | 18910400 |
| 1719523800 | 7.82 | 0.51 | 6.98 | 7.38 | 7.83 | 7.32 | 15120500 |
| 1719437400 | 7.31 | -0.43 | -5.56 | 7.55 | 7.56 | 7.3 | 15388600 |
| 1719351000 | 7.74 | -0.22 | -2.76 | 7.91 | 7.95 | 7.71 | 8782600 |
| 1719264600 | 7.96 | 0.26 | 3.38 | 7.71 | 8.0399999 | 7.71 | 11284700 |
| 1719005400 | 7.7 | -0.04 | -0.52 | 7.77 | 7.99 | 7.64 | 18334300 |
| 1718918940 | 7.74 | -0.34 | -4.21 | 8.25 | 8.45 | 7.71 | 21000800 |
| 1718832540 | 8.08 | -0.37 | -4.38 | 8.47 | 8.52 | 8.06 | 14593500 |
| 1718746200 | 8.45 | -0.54 | -6.01 | 8.99 | 9.05 | 8.42 | 13673400 |
| 1718659800 | 8.99 | -0.15 | -1.64 | 9.08 | 9.14 | 8.91 | 8257800 |
| 1718400600 | 9.14 | -0.05 | -0.54 | 9.19 | 9.31 | 9.06 | 8725000 |
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
