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 | -0.11 | -1.93661971831 | 5.68 | 5.8 | 5.46 | 363960 | 5.63489339 | PR |
| 4 | -0.23 | -3.96551724138 | 5.8 | 6.04 | 5.46 | 619621 | 5.75140493 | PR |
| 12 | -0.82 | -12.8325508607 | 6.39 | 6.4 | 5.46 | 451090 | 5.94812932 | PR |
| 26 | -0.33 | -5.59322033898 | 5.9 | 7.03 | 5.46 | 364808 | 6.13610388 | PR |
| 52 | -1.39 | -19.9712643678 | 6.96 | 7.2 | 5.46 | 398996 | 6.3437897 | PR |
| 156 | 1.25 | 28.9351851852 | 4.32 | 8.15 | 3.635 | 363892 | 5.71323 | PR |
| 260 | 0.565 | 11.2887112887 | 5.005 | 9.5 | 2.865 | 360635 | 5.63194292 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 5.57 | 0.03 | 0.54 | 5.57 | 5.59 | 5.46 | 425600 |
| 1734384540 | 5.54 | -0.03 | -0.54 | 5.57 | 5.65 | 5.53 | 372000 |
| 1734125340 | 5.57 | -0.07 | -1.24 | 5.64 | 5.66 | 5.57 | 343500 |
| 1734039000 | 5.64 | -0.16 | -2.76 | 5.8 | 5.8 | 5.62 | 261900 |
| 1733952540 | 5.8 | 0.16 | 2.84 | 5.61 | 5.8 | 5.61 | 324700 |
| 1733866140 | 5.64 | -0.01 | -0.18 | 5.68 | 5.73 | 5.6 | 517700 |
| 1733779740 | 5.65 | 0 | 0.00 | 5.74 | 5.74 | 5.63 | 232700 |
| 1733520600 | 5.65 | -0.08 | -1.40 | 5.82 | 5.82 | 5.64 | 280300 |
| 1733434200 | 5.73 | -0.03 | -0.52 | 5.72 | 5.91 | 5.71 | 263000 |
| 1733347800 | 5.76 | -0.13 | -2.21 | 5.87 | 5.91 | 5.76 | 463000 |
| 1733261340 | 5.89 | 0.18 | 3.15 | 5.69 | 5.89 | 5.69 | 354200 |
| 1733174940 | 5.71 | 0.11 | 1.96 | 5.61 | 5.88 | 5.6 | 1112300 |
| 1732915740 | 5.6 | -0.04 | -0.71 | 5.64 | 5.65 | 5.5199999 | 637700 |
| 1732829400 | 5.64 | -0.15 | -2.59 | 5.8 | 5.8 | 5.55 | 728700 |
| 1732743000 | 5.79 | -0.16 | -2.69 | 6.04 | 6.04 | 5.79 | 353600 |
| 1732656600 | 5.95 | 0.08 | 1.36 | 5.88 | 6.03 | 5.84 | 235700 |
| 1732570140 | 5.87 | 0.09 | 1.56 | 5.82 | 5.87 | 5.74 | 3277000 |
| 1732310940 | 5.78 | 0.07 | 1.23 | 5.74 | 5.8 | 5.65 | 434300 |
| 1732224600 | 5.71 | -0.07 | -1.21 | 5.71 | 5.7699999 | 5.62 | 947300 |
| 1732051800 | 5.78 | -0.02 | -0.34 | 5.8 | 5.85 | 5.72 | 633200 |
| 1731965340 | 5.8 | -0.02 | -0.34 | 5.86 | 6 | 5.79 | 721400 |
| 1731619800 | 5.82 | 0.04 | 0.69 | 5.8099999 | 5.85 | 5.74 | 415000 |
| 1731533400 | 5.78 | 0.01 | 0.17 | 5.78 | 5.83 | 5.71 | 746600 |
| 1731446940 | 5.7699999 | -0.17 | -2.86 | 5.96 | 5.97 | 5.75 | 648300 |
| 1731360540 | 5.94 | -0.11 | -1.82 | 6.05 | 6.0599999 | 5.92 | 544200 |
| 1731101400 | 6.05 | -0.06 | -0.98 | 6.2 | 6.2 | 5.98 | 487800 |
| 1731014940 | 6.11 | -0.25 | -3.93 | 6.32 | 6.32 | 6.1 | 886700 |
| 1730928600 | 6.36 | 0.02 | 0.32 | 6.4 | 6.4 | 6.25 | 127200 |
| 1730842200 | 6.34 | 0.07 | 1.12 | 6.32 | 6.39 | 6.3 | 120600 |
| 1730755800 | 6.2699999 | 0.15 | 2.45 | 6.15 | 6.37 | 6.15 | 313900 |
| 1730496600 | 6.12 | -0.16 | -2.55 | 6.28 | 6.3 | 6.12 | 360800 |
| 1730410200 | 6.28 | 0.08 | 1.29 | 6.2 | 6.37 | 6.14 | 449800 |
| 1730323800 | 6.2 | -0.09 | -1.43 | 6.32 | 6.33 | 6.2 | 167500 |
| 1730237340 | 6.29 | -0.01 | -0.16 | 6.23 | 6.34 | 6.23 | 242200 |
| 1730151000 | 6.3 | 0.12 | 1.94 | 6.28 | 6.3 | 6.22 | 160300 |
| 1729891800 | 6.18 | 0.02 | 0.32 | 6.2 | 6.26 | 6.13 | 284800 |
| 1729805400 | 6.16 | 0.03 | 0.49 | 6.1 | 6.19 | 6.08 | 288000 |
| 1729719000 | 6.13 | 0.01 | 0.16 | 6.1 | 6.14 | 6.08 | 262600 |
| 1729632600 | 6.12 | 0.02 | 0.33 | 6.12 | 6.15 | 6.05 | 253100 |
| 1729546140 | 6.1 | -0.05 | -0.81 | 6.15 | 6.18 | 6.1 | 299100 |
| 1729287000 | 6.15 | -0.02 | -0.32 | 6.17 | 6.19 | 6.11 | 329300 |
| 1729200540 | 6.17 | -0.05 | -0.80 | 6.19 | 6.21 | 6.12 | 342100 |
| 1729114140 | 6.22 | 0.03 | 0.48 | 6.2 | 6.2699999 | 6.17 | 354900 |
| 1729027740 | 6.19 | 0.05 | 0.81 | 6.15 | 6.21 | 6.11 | 306500 |
| 1728941340 | 6.14 | -0.04 | -0.65 | 6.2 | 6.23 | 6.11 | 310200 |
| 1728682200 | 6.18 | -0.03 | -0.48 | 6.2 | 6.2 | 6.08 | 447900 |
| 1728595740 | 6.21 | -0.02 | -0.32 | 6.23 | 6.32 | 6.18 | 410800 |
| 1728509400 | 6.23 | 0 | 0.00 | 6.16 | 6.35 | 6.14 | 442800 |
| 1728422940 | 6.23 | 0.08 | 1.30 | 6.14 | 6.23 | 6.11 | 188400 |
| 1728336600 | 6.15 | -0.01 | -0.16 | 6.18 | 6.23 | 6.1 | 262400 |
| 1728077400 | 6.16 | -0.07 | -1.12 | 6.23 | 6.23 | 6.11 | 215100 |
| 1727991000 | 6.23 | 0.02 | 0.32 | 6.2699999 | 6.28 | 6.15 | 257300 |
| 1727904540 | 6.21 | 0.05 | 0.81 | 6.19 | 6.34 | 6.19 | 372700 |
| 1727818200 | 6.16 | 0.04 | 0.65 | 6.12 | 6.23 | 6 | 735800 |
| 1727731800 | 6.12 | -0.06 | -0.97 | 6.18 | 6.21 | 6.1 | 394900 |
| 1727472600 | 6.18 | -0.13 | -2.06 | 6.22 | 6.3099999 | 6.18 | 286700 |
| 1727386140 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.34 | 6.2699999 | 453500 |
| 1727299740 | 6.3099999 | -0.02 | -0.32 | 6.28 | 6.38 | 6.23 | 219100 |
| 1727213400 | 6.33 | 0.01 | 0.16 | 6.39 | 6.4 | 6.2 | 280100 |
| 1727127000 | 6.32 | -0.05 | -0.78 | 6.35 | 6.36 | 6.3 | 131100 |
| 1726867800 | 6.37 | -0.04 | -0.62 | 6.37 | 6.43 | 6.28 | 337000 |
| 1726781400 | 6.41 | -0.08 | -1.23 | 6.47 | 6.55 | 6.36 | 465500 |
| 1726695000 | 6.49 | 0.03 | 0.46 | 6.5 | 6.58 | 6.46 | 663400 |
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
