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 | -0.12 | -2.64317180617 | 4.54 | 4.65 | 4.24 | 6424860 | 4.42124821 | CS |
| 4 | -0.54 | -10.8870967742 | 4.96 | 4.97 | 4.24 | 6591770 | 4.54346576 | CS |
| 12 | -1.68 | -27.5409836066 | 6.1 | 6.35 | 4.24 | 8330935 | 5.00840162 | CS |
| 26 | -3.3 | -42.7461139896 | 7.72 | 7.75 | 4.24 | 8453402 | 5.60581376 | CS |
| 52 | -2.39 | -35.0954478708 | 6.81 | 8.02 | 4.24 | 8608375 | 6.13215258 | CS |
| 156 | -6.38 | -59.0740740741 | 10.8 | 16.41 | 4.24 | 9007409 | 9.08805166 | CS |
| 260 | -7.09 | -61.5986099044 | 11.51 | 16.41 | 4.24 | 8798458 | 9.65800317 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 4.42 | -0.08 | -1.78 | 4.48 | 4.65 | 4.34 | 11344100 |
| 1740691740 | 4.5 | 0.21 | 4.90 | 4.29 | 4.53 | 4.24 | 7272500 |
| 1740605400 | 4.29 | -0.06 | -1.38 | 4.37 | 4.4 | 4.2699999 | 5858300 |
| 1740519000 | 4.35 | -0.02 | -0.46 | 4.37 | 4.46 | 4.33 | 5601500 |
| 1740432540 | 4.37 | -0.18 | -3.96 | 4.58 | 4.61 | 4.34 | 6272100 |
| 1740173400 | 4.55 | 0.01 | 0.22 | 4.54 | 4.61 | 4.46 | 7119900 |
| 1740087000 | 4.54 | -0.06 | -1.30 | 4.59 | 4.68 | 4.53 | 5831600 |
| 1740000540 | 4.6 | -0.19 | -3.97 | 4.76 | 4.93 | 4.6 | 10061500 |
| 1739914140 | 4.79 | 0.13 | 2.79 | 4.65 | 4.86 | 4.61 | 8590000 |
| 1739827800 | 4.66 | 0.14 | 3.10 | 4.5199999 | 4.75 | 4.5199999 | 8599000 |
| 1739568600 | 4.5199999 | 0.23 | 5.36 | 4.32 | 4.54 | 4.32 | 8208400 |
| 1739482140 | 4.29 | -0.08 | -1.83 | 4.39 | 4.39 | 4.29 | 6493500 |
| 1739395740 | 4.37 | -0.19 | -4.17 | 4.55 | 4.55 | 4.37 | 7673200 |
| 1739309400 | 4.5599999 | 0.08 | 1.79 | 4.46 | 4.58 | 4.43 | 3474600 |
| 1739222940 | 4.48 | 0.04 | 0.90 | 4.45 | 4.59 | 4.42 | 5787300 |
| 1738963800 | 4.44 | -0.22 | -4.72 | 4.64 | 4.66 | 4.44 | 8485700 |
| 1738877340 | 4.66 | 0.07 | 1.53 | 4.59 | 4.7 | 4.57 | 5109600 |
| 1738790940 | 4.59 | -0.09 | -1.92 | 4.7 | 4.7 | 4.5599999 | 5711300 |
| 1738704600 | 4.68 | -0.14 | -2.90 | 4.8099999 | 4.8099999 | 4.68 | 4933600 |
| 1738618200 | 4.82 | -0.02 | -0.41 | 4.78 | 4.92 | 4.7699999 | 5400000 |
| 1738358940 | 4.84 | -0.1 | -2.02 | 4.96 | 4.97 | 4.83 | 5351800 |
| 1738272540 | 4.94 | 0.13 | 2.70 | 4.85 | 4.99 | 4.8099999 | 6240100 |
| 1738186200 | 4.8099999 | -0.01 | -0.21 | 4.86 | 4.91 | 4.74 | 4378600 |
| 1738099740 | 4.82 | -0.06 | -1.23 | 4.87 | 4.92 | 4.79 | 5088000 |
| 1738013340 | 4.88 | 0.44 | 9.91 | 4.45 | 4.88 | 4.41 | 13856300 |
| 1737754200 | 4.44 | -0.04 | -0.89 | 4.48 | 4.5599999 | 4.44 | 8602900 |
| 1737667740 | 4.48 | -0.49 | -9.86 | 4.8099999 | 4.8099999 | 4.48 | 20046100 |
| 1737581400 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1737495000 | 4.97 | -0.01 | -0.20 | 4.97 | 5 | 4.87 | 6741600 |
| 1737408600 | 4.98 | -0.04 | -0.80 | 5.07 | 5.07 | 4.94 | 3883200 |
| 1737149400 | 5.0199999 | 0.18 | 3.72 | 4.86 | 5.08 | 4.8099999 | 9716800 |
| 1737062940 | 4.84 | -0.13 | -2.62 | 4.96 | 4.97 | 4.75 | 7681700 |
| 1736976540 | 4.97 | 0.16 | 3.33 | 4.86 | 4.98 | 4.8099999 | 7344400 |
| 1736890140 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.88 | 4.74 | 8419500 |
| 1736803740 | 4.8099999 | -0.27 | -5.31 | 5.0199999 | 5.09 | 4.8099999 | 9921000 |
| 1736544540 | 5.08 | -0.04 | -0.78 | 5.12 | 5.32 | 4.98 | 9285500 |
| 1736458140 | 5.12 | 0.28 | 5.79 | 4.84 | 5.2 | 4.8099999 | 10177000 |
| 1736371740 | 4.84 | -0.1 | -2.02 | 4.94 | 4.95 | 4.75 | 7863900 |
| 1736285400 | 4.94 | -0.02 | -0.40 | 4.97 | 5.0199999 | 4.8099999 | 9212600 |
| 1736198940 | 4.96 | 0.2 | 4.20 | 4.82 | 4.96 | 4.8 | 9052400 |
| 1735939740 | 4.76 | -0.04 | -0.83 | 4.8 | 4.87 | 4.71 | 9315200 |
| 1735853400 | 4.8 | -0.29 | -5.70 | 5.1 | 5.1 | 4.8 | 14516300 |
| 1735594200 | 5.09 | -0.09 | -1.74 | 5.18 | 5.25 | 5.08 | 6388000 |
| 1735334940 | 5.18 | -0.04 | -0.77 | 5.2699999 | 5.29 | 5.0599999 | 13281300 |
| 1735248540 | 5.22 | -0.22 | -4.04 | 5.41 | 5.48 | 5.22 | 7573800 |
| 1734989340 | 5.44 | -0.1 | -1.81 | 5.5 | 5.51 | 5.38 | 5732100 |
| 1734730200 | 5.54 | 0.01 | 0.18 | 5.5 | 5.59 | 5.39 | 8002100 |
| 1734643800 | 5.53 | 0.22 | 4.14 | 5.37 | 5.55 | 5.2699999 | 9328400 |
| 1734557400 | 5.3099999 | -0.5 | -8.61 | 5.8 | 5.91 | 5.3099999 | 15440700 |
| 1734470940 | 5.8099999 | -0.24 | -3.97 | 6.07 | 6.18 | 5.76 | 13189600 |
| 1734384540 | 6.05 | 0.32 | 5.58 | 5.73 | 6.21 | 5.73 | 13954300 |
| 1734125340 | 5.73 | 0.09 | 1.60 | 5.63 | 5.83 | 5.5599999 | 8206300 |
| 1734039000 | 5.64 | -0.6 | -9.62 | 6.21 | 6.22 | 5.64 | 17428200 |
| 1733952540 | 6.24 | 0.05 | 0.81 | 6.2 | 6.35 | 6.12 | 7691900 |
| 1733866140 | 6.19 | 0.08 | 1.31 | 6.14 | 6.33 | 6.14 | 7386300 |
| 1733779740 | 6.11 | 0.2 | 3.38 | 5.95 | 6.14 | 5.94 | 5127000 |
| 1733520600 | 5.91 | -0.16 | -2.64 | 6.1 | 6.13 | 5.91 | 6292900 |
| 1733434200 | 6.07 | 0.02 | 0.33 | 6.13 | 6.15 | 6.04 | 6241500 |
| 1733347800 | 6.05 | -0.01 | -0.17 | 6.1 | 6.15 | 6 | 5495500 |
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
