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 | 0.31 | 5.54561717352 | 5.59 | 5.94 | 5.45 | 13267300 | 5.58089596 | CS |
| 4 | -0.36 | -5.75079872204 | 6.26 | 6.54 | 5.45 | 8592289 | 5.8993907 | CS |
| 12 | -2 | -25.3164556962 | 7.9 | 7.91 | 5.38 | 9863048 | 6.2571772 | CS |
| 26 | -2.81 | -32.2617680827 | 8.71 | 9.59 | 5.38 | 8497038 | 7.24332671 | CS |
| 52 | -4.2 | -41.5841584158 | 10.1 | 10.22 | 5.38 | 7931147 | 7.83897676 | CS |
| 156 | -6.95 | -54.0856031128 | 12.85 | 16.69 | 5.38 | 5661230 | 10.0681912 | CS |
| 260 | -2.1 | -26.25 | 8 | 18.9825 | 5.38 | 4819213 | 10.32542092 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 5.84 | 0.26 | 4.66 | 5.58 | 5.86 | 5.5 | 5536100 |
| 1731965340 | 5.58 | 0.05 | 0.90 | 5.54 | 5.7 | 5.45 | 6191300 |
| 1731619800 | 5.53 | -0.07 | -1.25 | 5.59 | 5.68 | 5.47 | 28074500 |
| 1731533400 | 5.6 | -0.07 | -1.23 | 5.66 | 5.87 | 5.5599999 | 9494400 |
| 1731446940 | 5.67 | -0.03 | -0.53 | 5.65 | 5.88 | 5.51 | 11243900 |
| 1731360540 | 5.7 | -0.01 | -0.18 | 5.66 | 5.72 | 5.57 | 6986700 |
| 1731101400 | 5.71 | -0.11 | -1.89 | 5.7699999 | 5.7699999 | 5.59 | 10054800 |
| 1731014940 | 5.82 | -0.29 | -4.75 | 6.12 | 6.2699999 | 5.78 | 7416800 |
| 1730928600 | 6.11 | -0.04 | -0.65 | 5.98 | 6.19 | 5.86 | 8155700 |
| 1730842200 | 6.15 | -0.02 | -0.32 | 6.17 | 6.2699999 | 6 | 5341400 |
| 1730755800 | 6.17 | 0.38 | 6.56 | 5.89 | 6.22 | 5.86 | 6291500 |
| 1730496600 | 5.79 | -0.48 | -7.66 | 6.29 | 6.3 | 5.72 | 7354500 |
| 1730410200 | 6.2699999 | -0.12 | -1.88 | 6.38 | 6.54 | 6.2699999 | 7235700 |
| 1730323800 | 6.39 | 0.15 | 2.40 | 6.25 | 6.44 | 6.21 | 7678800 |
| 1730237340 | 6.24 | -0.03 | -0.48 | 6.28 | 6.36 | 6.2 | 5963800 |
| 1730151000 | 6.2699999 | -0.02 | -0.32 | 6.39 | 6.39 | 6.26 | 5947200 |
| 1729891800 | 6.29 | -0.12 | -1.87 | 6.39 | 6.44 | 6.2 | 5562500 |
| 1729805400 | 6.41 | 0.18 | 2.89 | 6.26 | 6.45 | 6.12 | 10131600 |
| 1729719000 | 6.23 | 0 | 0.00 | 6.16 | 6.49 | 6.16 | 15309800 |
| 1729632600 | 6.23 | 0.2 | 3.32 | 5.96 | 6.2699999 | 5.94 | 10884300 |
| 1729546140 | 6.03 | 0.23 | 3.97 | 5.8 | 6.0599999 | 5.78 | 8174600 |
| 1729287000 | 5.8 | 0.05 | 0.87 | 5.8099999 | 5.89 | 5.66 | 9454300 |
| 1729200540 | 5.75 | -0.12 | -2.04 | 5.79 | 5.86 | 5.67 | 7289600 |
| 1729114140 | 5.87 | 0.2 | 3.53 | 5.72 | 5.89 | 5.58 | 10543600 |
| 1729027740 | 5.67 | 0.02 | 0.35 | 5.66 | 5.79 | 5.6 | 5914200 |
| 1728941340 | 5.65 | 0.05 | 0.89 | 5.6 | 5.7699999 | 5.46 | 11091400 |
| 1728682200 | 5.6 | 0.08 | 1.45 | 5.51 | 5.6 | 5.38 | 11987700 |
| 1728595740 | 5.5199999 | -0.05 | -0.90 | 5.55 | 5.64 | 5.44 | 7499900 |
| 1728509400 | 5.57 | -0.11 | -1.94 | 5.65 | 5.67 | 5.5199999 | 10683000 |
| 1728422940 | 5.68 | -0.02 | -0.35 | 5.65 | 5.69 | 5.58 | 10013900 |
| 1728336600 | 5.7 | 0.07 | 1.24 | 5.72 | 5.86 | 5.63 | 12498300 |
| 1728077400 | 5.63 | -0.11 | -1.92 | 5.72 | 5.73 | 5.55 | 16910800 |
| 1727991000 | 5.74 | -0.29 | -4.81 | 6 | 6.01 | 5.41 | 48314900 |
| 1727904540 | 6.03 | -0.46 | -7.09 | 6.53 | 6.61 | 6.0199999 | 21056000 |
| 1727818200 | 6.49 | -0.12 | -1.82 | 6.61 | 6.71 | 6.4 | 24835800 |
| 1727731800 | 6.61 | 0.12 | 1.85 | 6.8 | 6.87 | 6.57 | 18535600 |
| 1727472600 | 6.49 | -0.05 | -0.76 | 6.61 | 6.72 | 6.49 | 5347900 |
| 1727386140 | 6.54 | 0.07 | 1.08 | 6.5199999 | 6.6 | 6.44 | 4908300 |
| 1727299740 | 6.47 | -0.08 | -1.22 | 6.59 | 6.66 | 6.43 | 6187500 |
| 1727213400 | 6.55 | -0.06 | -0.91 | 6.74 | 6.76 | 6.54 | 6619000 |
| 1727127000 | 6.61 | 0.05 | 0.76 | 6.5599999 | 6.64 | 6.42 | 7684300 |
| 1726867800 | 6.5599999 | -0.34 | -4.93 | 6.89 | 6.9 | 6.46 | 10366100 |
| 1726781400 | 6.9 | -0.26 | -3.63 | 7.21 | 7.25 | 6.89 | 9844900 |
| 1726695000 | 7.16 | -0.22 | -2.98 | 7.31 | 7.5 | 7.11 | 10297500 |
| 1726608600 | 7.38 | 0.05 | 0.68 | 7.33 | 7.4 | 7.22 | 5663800 |
| 1726522200 | 7.33 | 0.01 | 0.14 | 7.34 | 7.42 | 7.27 | 4216800 |
| 1726263000 | 7.32 | 0.09 | 1.24 | 7.22 | 7.54 | 7.2 | 10173200 |
| 1726176540 | 7.23 | -0.1 | -1.36 | 7.32 | 7.37 | 7.17 | 9620300 |
| 1726090140 | 7.33 | -0.09 | -1.21 | 7.43 | 7.45 | 7.24 | 8933900 |
| 1726003740 | 7.42 | -0.04 | -0.54 | 7.42 | 7.52 | 7.36 | 6835800 |
| 1725917400 | 7.46 | 0.06 | 0.81 | 7.41 | 7.54 | 7.39 | 5567100 |
| 1725658200 | 7.4 | -0.26 | -3.39 | 7.68 | 7.77 | 7.39 | 5508600 |
| 1725571800 | 7.66 | -0.03 | -0.39 | 7.62 | 7.78 | 7.53 | 4090300 |
| 1725485400 | 7.69 | 0.09 | 1.18 | 7.64 | 7.91 | 7.62 | 6954700 |
| 1725399000 | 7.6 | 0.09 | 1.20 | 7.55 | 7.68 | 7.54 | 7045400 |
| 1725312600 | 7.51 | -0.07 | -0.92 | 7.55 | 7.6 | 7.44 | 5639100 |
| 1725053400 | 7.58 | -0.11 | -1.43 | 7.61 | 7.75 | 7.53 | 6832900 |
| 1724967000 | 7.69 | -0.26 | -3.27 | 7.9 | 7.9 | 7.63 | 8060500 |
| 1724880600 | 7.95 | -0.16 | -1.97 | 8.11 | 8.11 | 7.86 | 7574700 |
| 1724794140 | 8.11 | -0.15 | -1.82 | 8.24 | 8.3699999 | 8.11 | 4211200 |
| 1724707740 | 8.26 | 0.04 | 0.49 | 8.3 | 8.34 | 8.1 | 4557600 |
| 1724448600 | 8.22 | 0.22 | 2.75 | 8.0399999 | 8.35 | 7.94 | 6010600 |
| 1724362140 | 8 | -0.34 | -4.08 | 8.2899999 | 8.39 | 7.94 | 6945300 |
| 1724275740 | 8.34 | -0.17 | -2.00 | 8.48 | 8.6 | 8.2 | 7105900 |
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
