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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 5.59 | -0.01 | -0.18 | 5.53 | 5.59 | 5.46 | 63290 |
| 1739914140 | 5.6 | 0.05 | 0.90 | 5.43 | 5.68 | 5.2 | 50002 |
| 1739827800 | 5.55 | 0.05 | 0.91 | 5.45 | 5.68 | 5.43 | 1413 |
| 1739568600 | 5.5 | 0.03 | 0.55 | 5.44 | 5.55 | 5.43 | 17130 |
| 1739482140 | 5.47 | 0.01 | 0.18 | 5.65 | 5.65 | 5.44 | 26663 |
| 1739395740 | 5.46 | -0.06 | -1.09 | 5.5199999 | 5.7699999 | 5.46 | 14363 |
| 1739309400 | 5.5199999 | 0.03 | 0.55 | 5.55 | 5.65 | 5.42 | 2974 |
| 1739222940 | 5.49 | 0.11 | 2.04 | 5.3099999 | 5.57 | 5.3099999 | 1133 |
| 1738963800 | 5.38 | -0.03 | -0.55 | 5.44 | 5.5 | 5.32 | 1039 |
| 1738877340 | 5.41 | 0.13 | 2.46 | 5.34 | 5.41 | 5.23 | 1449 |
| 1738790940 | 5.28 | -0.02 | -0.38 | 5.22 | 5.37 | 5.22 | 1092 |
| 1738704600 | 5.3 | -0.02 | -0.38 | 5.25 | 5.36 | 5.24 | 776 |
| 1738618200 | 5.32 | -0.08 | -1.48 | 5.34 | 5.36 | 5.26 | 1089 |
| 1738358940 | 5.4 | 0.03 | 0.56 | 5.26 | 5.42 | 5.26 | 665 |
| 1738272540 | 5.37 | 0.05 | 0.94 | 5.25 | 5.46 | 5.25 | 4907 |
| 1738186200 | 5.32 | -0.04 | -0.75 | 5.47 | 5.47 | 5.32 | 3104 |
| 1738099740 | 5.36 | 0.04 | 0.75 | 5.36 | 5.65 | 5.36 | 2044 |
| 1738013340 | 5.32 | -0.33 | -5.84 | 5.46 | 5.46 | 5.1 | 1581 |
| 1737754200 | 5.65 | -0.01 | -0.18 | 5.59 | 5.72 | 5.59 | 2076 |
| 1737667740 | 5.66 | 0.38 | 7.20 | 5.7 | 5.7699999 | 5.59 | 3262 |
| 1737581400 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1737495000 | 5.28 | -0.02 | -0.38 | 5.34 | 5.41 | 5.26 | 560 |
| 1737408600 | 5.3 | -0.22 | -3.99 | 5.42 | 5.42 | 5.29 | 813 |
| 1737149400 | 5.5199999 | 0.1 | 1.85 | 5.47 | 5.5199999 | 5.41 | 593 |
| 1737062940 | 5.42 | -0.12 | -2.17 | 5.6 | 5.61 | 5.41 | 641 |
| 1736976540 | 5.54 | 0.01 | 0.18 | 5.41 | 5.64 | 5.41 | 727 |
| 1736890140 | 5.53 | -0.02 | -0.36 | 5.5199999 | 5.62 | 5.48 | 414 |
| 1736803740 | 5.55 | -0.12 | -2.12 | 5.55 | 5.71 | 5.55 | 591 |
| 1736544540 | 5.67 | 0.07 | 1.25 | 5.73 | 5.82 | 5.45 | 701 |
| 1736458140 | 5.6 | 0.08 | 1.45 | 5.5599999 | 5.72 | 5.36 | 1180 |
| 1736371740 | 5.5199999 | 0.03 | 0.55 | 5.38 | 5.65 | 5.38 | 1420 |
| 1736285400 | 5.49 | 0.07 | 1.29 | 5.5 | 5.6 | 5.41 | 1148 |
| 1736198940 | 5.42 | 0.09 | 1.69 | 5.39 | 5.51 | 5.3099999 | 1253 |
| 1735939740 | 5.33 | 0.07 | 1.33 | 5.15 | 5.45 | 5.15 | 976 |
| 1735853400 | 5.26 | -0.18 | -3.31 | 5.5 | 5.51 | 5.24 | 1515 |
| 1735594200 | 5.44 | 0.03 | 0.55 | 5.3 | 5.5599999 | 5.3 | 825 |
| 1735334940 | 5.41 | 0.03 | 0.56 | 5.44 | 5.54 | 5.39 | 540 |
| 1735248540 | 5.38 | -0.04 | -0.74 | 5.28 | 5.66 | 5.26 | 1170 |
| 1734989340 | 5.42 | -0.14 | -2.52 | 5.65 | 5.69 | 5.42 | 1513 |
| 1734730200 | 5.5599999 | 0.11 | 2.02 | 5.45 | 5.7 | 5.3099999 | 1162 |
| 1734643800 | 5.45 | 0.11 | 2.06 | 5.4 | 5.64 | 5.3099999 | 677 |
| 1734557400 | 5.34 | -0.18 | -3.26 | 5.47 | 5.62 | 5.28 | 909 |
| 1734470940 | 5.5199999 | 0.24 | 4.55 | 5.34 | 5.6 | 5.25 | 864 |
| 1734384540 | 5.28 | -0.29 | -5.21 | 5.45 | 5.5599999 | 5.24 | 1209 |
| 1734125340 | 5.57 | 0.06 | 1.09 | 5.44 | 5.67 | 5.44 | 428 |
| 1734039000 | 5.51 | -0.28 | -4.84 | 5.85 | 5.85 | 5.51 | 690 |
| 1733952540 | 5.79 | 0.09 | 1.58 | 5.8 | 5.8 | 5.57 | 612 |
| 1733866140 | 5.7 | 0.29 | 5.36 | 5.57 | 5.8 | 5.43 | 1088 |
| 1733779740 | 5.41 | -0.05 | -0.92 | 5.5 | 5.67 | 5.41 | 1706 |
| 1733520600 | 5.46 | 0.05 | 0.92 | 5.38 | 5.59 | 5.38 | 769 |
| 1733434200 | 5.41 | 0.01 | 0.19 | 5.35 | 5.6 | 5.35 | 821 |
| 1733347800 | 5.4 | -0.2 | -3.57 | 5.49 | 5.68 | 5.4 | 1294 |
| 1733261340 | 5.6 | 0.09 | 1.63 | 5.39 | 5.73 | 5.39 | 3502 |
| 1733174940 | 5.51 | -0.29 | -5.00 | 5.9 | 5.9 | 5.51 | 1552 |
| 1732915740 | 5.8 | 0.32 | 5.84 | 5.33 | 5.8 | 5.33 | 1881 |
| 1732829400 | 5.48 | -0.08 | -1.44 | 5.48 | 5.69 | 5.38 | 1113 |
| 1732743000 | 5.5599999 | -0.19 | -3.30 | 5.75 | 5.8 | 5.5599999 | 659 |
| 1732656600 | 5.75 | -0.01 | -0.17 | 5.55 | 5.88 | 5.55 | 1294 |
| 1732570140 | 5.76 | 0.15 | 2.67 | 5.74 | 5.82 | 5.59 | 1652 |
| 1732310940 | 5.61 | 0.33 | 6.25 | 5.23 | 5.71 | 5.23 | 1676 |
| 1732224600 | 5.28 | 0.02 | 0.38 | 5.22 | 5.41 | 5.22 | 845 |
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
