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 | -0.2 | -3.84615384615 | 5.2 | 5.45 | 4.79 | 3125 | 4.9204 | CS |
| 4 | -0.89 | -15.1103565365 | 5.89 | 5.89 | 4.79 | 2047 | 5.38179949 | CS |
| 12 | -0.11 | -2.15264187867 | 5.11 | 6.09 | 4.71 | 2632 | 5.42335821 | CS |
| 26 | -1.41 | -21.9968798752 | 6.41 | 9.5 | 4.71 | 2321 | 6.03249327 | CS |
| 52 | 0.84 | 20.1923076923 | 4.16 | 13.5 | 3.5 | 2698 | 6.89848946 | CS |
| 156 | 3.5 | 233.333333333 | 1.5 | 13.5 | 1.5 | 2663 | 6.89642223 | CS |
| 260 | 3.5 | 233.333333333 | 1.5 | 13.5 | 1.5 | 2663 | 6.89642223 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726263000 | 5 | 0.21 | 4.38 | 4.99 | 5 | 4.99 | 900 |
| 1726176540 | 4.79 | -0.12 | -2.44 | 4.91 | 4.91 | 4.79 | 1500 |
| 1726090140 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1726003740 | 4.91 | -0.02 | -0.41 | 4.92 | 5 | 4.8099999 | 6300 |
| 1725917400 | 4.93 | -0.09 | -1.79 | 5.15 | 5.15 | 4.85 | 2300 |
| 1725658200 | 5.0199999 | -0.14 | -2.71 | 5.2 | 5.45 | 5.0199999 | 2400 |
| 1725571800 | 5.16 | -0.31 | -5.67 | 5.47 | 5.47 | 5.16 | 3800 |
| 1725485400 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 400 |
| 1725399000 | 5.47 | -0.03 | -0.55 | 5.59 | 5.59 | 5.47 | 300 |
| 1725312600 | 5.5 | -0.09 | -1.61 | 5.5199999 | 5.5199999 | 5.5 | 400 |
| 1725053400 | 5.59 | -0.01 | -0.18 | 5.6 | 5.6 | 5.59 | 800 |
| 1724967000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 400 |
| 1724880600 | 5.6 | -0.08 | -1.41 | 5.59 | 5.65 | 5.59 | 1200 |
| 1724794140 | 5.68 | 0.09 | 1.61 | 5.59 | 5.68 | 5.59 | 2100 |
| 1724707740 | 5.59 | -0.11 | -1.93 | 5.7 | 5.7 | 5.59 | 400 |
| 1724448600 | 5.7 | 0.14 | 2.52 | 5.7 | 5.7 | 5.7 | 1100 |
| 1724362140 | 5.5599999 | -0.29 | -4.96 | 5.83 | 5.83 | 5.5599999 | 500 |
| 1724275740 | 5.85 | 0.16 | 2.81 | 5.69 | 5.85 | 5.62 | 1600 |
| 1724189340 | 5.69 | 0.06 | 1.07 | 5.64 | 5.69 | 5.46 | 13000 |
| 1724102940 | 5.63 | 0.09 | 1.62 | 5.62 | 5.63 | 5.62 | 200 |
| 1723843800 | 5.54 | -0.12 | -2.12 | 5.89 | 5.89 | 5.54 | 200 |
| 1723757340 | 5.66 | -0.04 | -0.70 | 5.66 | 5.66 | 5.66 | 1000 |
| 1723671000 | 5.7 | 0.05 | 0.88 | 5.61 | 5.74 | 5.61 | 600 |
| 1723584600 | 5.65 | -0.14 | -2.42 | 5.7 | 5.9 | 5.5199999 | 5800 |
| 1723498200 | 5.79 | 0.09 | 1.58 | 5.7 | 5.79 | 5.51 | 700 |
| 1723239000 | 5.7 | -0.17 | -2.90 | 5.59 | 5.94 | 5.59 | 2400 |
| 1723152600 | 5.87 | -0.03 | -0.51 | 5.44 | 5.87 | 5.44 | 2400 |
| 1723066200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.89 | 400 |
| 1722979740 | 5.9 | -0.19 | -3.12 | 6.04 | 6.04 | 5.9 | 300 |
| 1722893400 | 6.09 | 0.58 | 10.53 | 5.49 | 6.09 | 5.49 | 400 |
| 1722634200 | 5.51 | -0.16 | -2.82 | 6.07 | 6.08 | 5.34 | 8700 |
| 1722547800 | 5.67 | 0.07 | 1.25 | 5.67 | 5.67 | 5.67 | 100 |
| 1722461400 | 5.6 | 0.09 | 1.63 | 5.67 | 5.67 | 5.6 | 300 |
| 1722374940 | 5.51 | -0.22 | -3.84 | 5.51 | 5.51 | 5.51 | 100 |
| 1722288600 | 5.73 | -0.25 | -4.18 | 5.59 | 5.88 | 5.51 | 3900 |
| 1722029400 | 5.98 | 0.07 | 1.18 | 5.91 | 5.98 | 5.84 | 600 |
| 1721943000 | 5.91 | 0.07 | 1.20 | 5.9 | 5.91 | 5.9 | 1000 |
| 1721856600 | 5.84 | 0.24 | 4.29 | 5.58 | 6.01 | 5.58 | 500 |
| 1721770140 | 5.6 | 0.21 | 3.90 | 5.6 | 5.6 | 5.6 | 100 |
| 1721683800 | 5.39 | 0 | 0.00 | 5.66 | 5.66 | 5.39 | 1200 |
| 1721424600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 100 |
| 1721338200 | 5.39 | -0.15 | -2.71 | 5.42 | 5.42 | 5.39 | 700 |
| 1721251800 | 5.54 | -0.33 | -5.62 | 5.87 | 5.87 | 5.54 | 2000 |
| 1721165340 | 5.87 | -0.01 | -0.17 | 5.87 | 5.87 | 5.87 | 5000 |
| 1721079000 | 5.88 | 0 | 0.00 | 5.87 | 5.88 | 5.79 | 3400 |
| 1720819800 | 5.88 | 0.18 | 3.16 | 5.69 | 5.88 | 5.69 | 400 |
| 1720733400 | 5.7 | -0.3 | -5.00 | 5.7 | 5.7 | 5.7 | 300 |
| 1720647000 | 6 | 0.2 | 3.45 | 5.6 | 6 | 5.6 | 3400 |
| 1720560540 | 5.8 | -0.09 | -1.53 | 5.78 | 5.8 | 5.78 | 400 |
| 1720474200 | 5.89 | 0.59 | 11.13 | 5.3099999 | 5.99 | 5.3 | 10300 |
| 1720215000 | 5.3 | 0.18 | 3.52 | 5.18 | 5.85 | 5.18 | 18800 |
| 1720128540 | 5.12 | 0.21 | 4.28 | 5.2 | 5.2 | 5.05 | 1300 |
| 1720042200 | 4.91 | -0.08 | -1.60 | 4.99 | 5.36 | 4.8099999 | 10700 |
| 1719955800 | 4.99 | -0.01 | -0.20 | 5 | 5.47 | 4.76 | 8600 |
| 1719869400 | 5 | -0.2 | -3.85 | 5.18 | 5.18 | 4.71 | 9700 |
| 1719610200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 1100 |
| 1719523800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1719437400 | 5.2 | 0.16 | 3.17 | 5.44 | 5.65 | 5.2 | 400 |
| 1719351000 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1719264600 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1719005400 | 5.04 | -0.51 | -9.19 | 5.11 | 5.11 | 5.0199999 | 1400 |
| 1718918940 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1718832540 | 5.55 | 0.07 | 1.28 | 5.5 | 5.55 | 5.5 | 300 |
| 1718746200 | 5.48 | 0.67 | 13.93 | 5.19 | 5.49 | 5.13 | 900 |
| 1718659800 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
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
