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 | -2.5 | 4.4 | 4.49 | 4.17 | 10493840 | 4.33869182 | PR |
| 4 | -0.72 | -14.371257485 | 5.01 | 5.02 | 4 | 17733147 | 4.37485271 | PR |
| 12 | -1.38 | -24.3386243386 | 5.67 | 6.25 | 4 | 13458175 | 4.98793648 | PR |
| 26 | -0.51 | -10.625 | 4.8 | 6.27 | 4 | 12531217 | 5.30745212 | PR |
| 52 | -3.67 | -46.1055276382 | 7.96 | 8.7 | 4 | 13804644 | 5.80746121 | PR |
| 156 | -4.09 | -48.8066825776 | 8.38 | 11.27 | 4 | 14017425 | 7.23502889 | PR |
| 260 | -3.21 | -42.8 | 7.5 | 24.36 | 4 | 16688181 | 10.91616131 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752269400 | 4.29 | -0.01 | -0.23 | 4.3 | 4.32 | 4.23 | 7233100 |
| 1752183000 | 4.3 | 0.09 | 2.14 | 4.19 | 4.4 | 4.17 | 22328800 |
| 1752096540 | 4.21 | -0.17 | -3.88 | 4.4 | 4.4 | 4.21 | 7661500 |
| 1752010080 | 4.38 | -0.04 | -0.90 | 4.42 | 4.42 | 4.35 | 7854600 |
| 1751923800 | 4.42 | -0.05 | -1.12 | 4.48 | 4.48 | 4.36 | 7896700 |
| 1751664600 | 4.47 | 0.07 | 1.59 | 4.4 | 4.49 | 4.37 | 6727600 |
| 1751578140 | 4.4 | 0.09 | 2.09 | 4.34 | 4.46 | 4.29 | 12687400 |
| 1751491800 | 4.3099999 | 0.21 | 5.12 | 4.12 | 4.36 | 4.11 | 23207000 |
| 1751405400 | 4.1 | -0.02 | -0.49 | 4.1 | 4.15 | 4.09 | 11108000 |
| 1751319000 | 4.12 | -0.02 | -0.48 | 4.15 | 4.16 | 4.09 | 13092000 |
| 1751059800 | 4.14 | -0.02 | -0.48 | 4.17 | 4.19 | 4.11 | 12166200 |
| 1750973400 | 4.16 | 0.12 | 2.97 | 4.1 | 4.16 | 4.03 | 21995400 |
| 1750887000 | 4.04 | -0.15 | -3.58 | 4.12 | 4.16 | 4 | 29079300 |
| 1750800540 | 4.19 | -0.14 | -3.23 | 4.37 | 4.39 | 4.18 | 21823700 |
| 1750714140 | 4.33 | -0.07 | -1.59 | 4.42 | 4.42 | 4.24 | 20926600 |
| 1750455000 | 4.4 | -0.15 | -3.30 | 4.54 | 4.5599999 | 4.39 | 17320800 |
| 1750282200 | 4.55 | -0.06 | -1.30 | 4.61 | 4.67 | 4.53 | 17170200 |
| 1750195800 | 4.61 | -0.3 | -6.11 | 4.8099999 | 4.82 | 4.58 | 42520200 |
| 1750109400 | 4.91 | 0.12 | 2.51 | 4.82 | 4.94 | 4.8099999 | 9604600 |
| 1749850200 | 4.79 | -0.29 | -5.71 | 5.01 | 5.0199999 | 4.7699999 | 31759200 |
| 1749763800 | 5.08 | -0.08 | -1.55 | 5.15 | 5.16 | 5 | 16748400 |
| 1749677400 | 5.16 | -0.01 | -0.19 | 5.17 | 5.18 | 5.09 | 11589700 |
| 1749591000 | 5.17 | -0.07 | -1.34 | 5.28 | 5.3 | 5.12 | 13537000 |
| 1749504600 | 5.24 | 0.06 | 1.16 | 5.16 | 5.2699999 | 5.1 | 8168500 |
| 1749245400 | 5.18 | 0.02 | 0.39 | 5.19 | 5.21 | 5.14 | 5590600 |
| 1749159000 | 5.16 | -0.04 | -0.77 | 5.25 | 5.28 | 5.13 | 9893800 |
| 1749072540 | 5.2 | -0.06 | -1.14 | 5.29 | 5.35 | 5.17 | 7607800 |
| 1748986200 | 5.26 | 0.09 | 1.74 | 5.18 | 5.3 | 5.17 | 6213500 |
| 1748899800 | 5.17 | -0.02 | -0.39 | 5.23 | 5.3 | 5.17 | 8830100 |
| 1748640600 | 5.19 | -0.05 | -0.95 | 5.23 | 5.2699999 | 5.12 | 10195500 |
| 1748554140 | 5.24 | -0.09 | -1.69 | 5.33 | 5.38 | 5.22 | 9697100 |
| 1748467800 | 5.33 | -0.24 | -4.31 | 5.57 | 5.59 | 5.28 | 16344700 |
| 1748381400 | 5.57 | 0.24 | 4.50 | 5.35 | 5.63 | 5.35 | 17106400 |
| 1748294940 | 5.33 | 0 | 0.00 | 5.35 | 5.37 | 5.3099999 | 3438100 |
| 1748035800 | 5.33 | 0.11 | 2.11 | 5.2 | 5.35 | 5.15 | 10477600 |
| 1747949340 | 5.22 | -0.09 | -1.69 | 5.34 | 5.36 | 5.22 | 9029000 |
| 1747863000 | 5.3099999 | -0.15 | -2.75 | 5.46 | 5.46 | 5.3099999 | 8918400 |
| 1747776540 | 5.46 | -0.01 | -0.18 | 5.5199999 | 5.5199999 | 5.4 | 7222000 |
| 1747690200 | 5.47 | -0.04 | -0.73 | 5.5 | 5.5599999 | 5.46 | 5626400 |
| 1747431000 | 5.51 | -0.04 | -0.72 | 5.48 | 5.54 | 5.46 | 8741900 |
| 1747344540 | 5.55 | 0.05 | 0.91 | 5.5 | 5.59 | 5.48 | 6406100 |
| 1747258200 | 5.5 | -0.04 | -0.72 | 5.5599999 | 5.57 | 5.45 | 8554300 |
| 1747171740 | 5.54 | 0.09 | 1.65 | 5.43 | 5.61 | 5.42 | 10161500 |
| 1747085400 | 5.45 | 0.07 | 1.30 | 5.55 | 5.6 | 5.42 | 9080100 |
| 1746826200 | 5.38 | -0.23 | -4.10 | 5.64 | 5.64 | 5.2699999 | 17466500 |
| 1746739800 | 5.61 | 0.17 | 3.13 | 5.5199999 | 5.69 | 5.51 | 10864800 |
| 1746653340 | 5.44 | 0.04 | 0.74 | 5.44 | 5.49 | 5.37 | 9615400 |
| 1746567000 | 5.4 | -0.02 | -0.37 | 5.45 | 5.54 | 5.39 | 5482900 |
| 1746480600 | 5.42 | -0.1 | -1.81 | 5.54 | 5.59 | 5.39 | 6507000 |
| 1746221400 | 5.5199999 | -0.01 | -0.18 | 5.54 | 5.5599999 | 5.44 | 10241800 |
| 1746048600 | 5.53 | -0.19 | -3.32 | 5.69 | 5.7 | 5.5 | 12701700 |
| 1745962200 | 5.72 | -0.02 | -0.35 | 5.75 | 5.82 | 5.7 | 10766600 |
| 1745875800 | 5.74 | 0.03 | 0.53 | 5.73 | 5.79 | 5.67 | 9814300 |
| 1745616600 | 5.71 | -0.14 | -2.39 | 5.83 | 5.9 | 5.69 | 17736300 |
| 1745530200 | 5.85 | -0.23 | -3.78 | 6.15 | 6.25 | 5.67 | 48299100 |
| 1745443740 | 6.08 | 0.35 | 6.11 | 5.83 | 6.11 | 5.83 | 19100400 |
| 1745357400 | 5.73 | 0.09 | 1.60 | 5.67 | 5.79 | 5.62 | 8952700 |
| 1744925400 | 5.64 | 0.07 | 1.26 | 5.59 | 5.7 | 5.5599999 | 9092900 |
| 1744839000 | 5.57 | 0.09 | 1.64 | 5.42 | 5.63 | 5.4 | 14220100 |
| 1744752600 | 5.48 | -0.09 | -1.62 | 5.59 | 5.7 | 5.46 | 8825300 |
| 1744666200 | 5.57 | 0.23 | 4.31 | 5.49 | 5.61 | 5.46 | 11236300 |
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
