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 | -0.0714 | -1.27402173331 | 5.6043 | 5.6046 | 5.5208 | 0 | 0 | IX |
| 4 | 0.0024 | 0.0433957146732 | 5.5305 | 5.6257 | 5.5208 | 0 | 0 | IX |
| 12 | 0.0045 | 0.0813978728022 | 5.5284 | 5.6257 | 5.4678 | 0 | 0 | IX |
| 26 | -0.0814 | -1.4498690843 | 5.6143 | 5.6257 | 5.4457 | 0 | 0 | IX |
| 52 | -0.024 | -0.431895481294 | 5.5569 | 5.7274 | 5.4457 | 0 | 0 | IX |
| 156 | -0.3827 | -6.46933531679 | 5.9156 | 5.9485 | 5.2678 | 0 | 0 | IX |
| 260 | -0.3827 | -6.46933531679 | 5.9156 | 5.9485 | 5.2678 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 5.5326 | -0.04 | -0.78 | 5.5293 | 5.5507 | 5.5208 | 0 |
| 1739899800 | 5.5759 | 0 | 0.01 | 5.5667 | 5.5765 | 5.5566 | 0 |
| 1739813400 | 5.5756 | -0 | -0.07 | 5.5627 | 5.5819 | 5.5576 | 0 |
| 1739554200 | 5.5793 | -0.01 | -0.14 | 5.594 | 5.5991 | 5.5672 | 0 |
| 1739467800 | 5.5869 | -0.01 | -0.17 | 5.6043 | 5.6045999 | 5.571 | 0 |
| 1739381400 | 5.5961999 | -0.02 | -0.32 | 5.6083 | 5.6257 | 5.5805999 | 0 |
| 1739295000 | 5.614 | 0 | 0.04 | 5.6048 | 5.6177 | 5.603 | 0 |
| 1739208600 | 5.6117 | 0 | 0.09 | 5.6064999 | 5.6161 | 5.5997 | 0 |
| 1738949400 | 5.6069 | 0.01 | 0.23 | 5.6036 | 5.6227 | 5.5965999 | 0 |
| 1738863000 | 5.5939 | 0.01 | 0.10 | 5.5885999 | 5.612 | 5.5826 | 0 |
| 1738776600 | 5.5881999 | 0.01 | 0.18 | 5.5798 | 5.5965999 | 5.5787 | 0 |
| 1738690200 | 5.5782999 | -0.02 | -0.38 | 5.5804 | 5.5819 | 5.5611 | 0 |
| 1738603800 | 5.5995 | 0.02 | 0.35 | 5.5453 | 5.6146 | 5.5453 | 0 |
| 1738344600 | 5.5801 | 0.01 | 0.17 | 5.5752 | 5.5934 | 5.5723 | 0 |
| 1738258200 | 5.5708 | 0.02 | 0.33 | 5.5504 | 5.5813 | 5.5504 | 0 |
| 1738171800 | 5.5523 | 0.01 | 0.27 | 5.5471 | 5.5552 | 5.5429 | 0 |
| 1738085400 | 5.5375 | 0.01 | 0.11 | 5.55 | 5.5544 | 5.5324 | 0 |
| 1737999000 | 5.5314 | -0.02 | -0.30 | 5.5559 | 5.5566 | 5.5247 | 0 |
| 1737739800 | 5.5481 | 0.01 | 0.18 | 5.5388 | 5.551 | 5.5222 | 0 |
| 1737653400 | 5.5382999 | -0.01 | -0.14 | 5.5305 | 5.5420999 | 5.5212 | 0 |
| 1737567000 | 5.5458999 | 0 | 0.00 | 5.5458999 | 5.5458999 | 5.5458999 | 0 |
| 1737480600 | 5.5458999 | 0.01 | 0.20 | 5.5436 | 5.5481999 | 5.5278 | 0 |
| 1737394200 | 5.5347 | -0 | -0.04 | 5.5349 | 5.5476 | 5.4954 | 0 |
| 1737135000 | 5.5369 | 0.02 | 0.31 | 5.5203 | 5.5439999 | 5.5134999 | 0 |
| 1737048600 | 5.5199 | 0.01 | 0.16 | 5.5069 | 5.5247 | 5.4913999 | 0 |
| 1736962200 | 5.5112 | 0.03 | 0.63 | 5.4746 | 5.5222 | 5.473 | 0 |
| 1736875800 | 5.4765 | -0.02 | -0.32 | 5.4932 | 5.4974 | 5.4752 | 0 |
| 1736789400 | 5.4939 | -0.01 | -0.13 | 5.4756 | 5.4978 | 5.4678 | 0 |
| 1736530200 | 5.5013 | -0 | -0.08 | 5.4919 | 5.5113 | 5.4802 | 0 |
| 1736443800 | 5.5058 | -0 | -0.00 | 5.4941 | 5.5088 | 5.4917 | 0 |
| 1736357400 | 5.506 | -0.01 | -0.21 | 5.5244 | 5.5333 | 5.4916 | 0 |
| 1736271000 | 5.5175 | -0 | -0.07 | 5.5298999 | 5.54 | 5.5124 | 0 |
| 1736184600 | 5.5211 | -0.01 | -0.17 | 5.5242 | 5.5256 | 5.5034 | 0 |
| 1735925400 | 5.5304 | -0.02 | -0.37 | 5.5495 | 5.5513 | 5.5277 | 0 |
| 1735839000 | 5.5507 | 0.03 | 0.46 | 5.5314 | 5.5605 | 5.5305 | 0 |
| 1735579800 | 5.5255 | 0.01 | 0.20 | 5.5164 | 5.5391 | 5.5147 | 0 |
| 1735320600 | 5.5143 | 0 | 0.06 | 5.5260999 | 5.5260999 | 5.4938 | 0 |
| 1734975000 | 5.5108 | 0.01 | 0.12 | 5.4913 | 5.5161 | 5.489 | 0 |
| 1734715800 | 5.5043 | 0.01 | 0.17 | 5.4954 | 5.5063 | 5.4764 | 0 |
| 1734629400 | 5.4948 | -0.04 | -0.71 | 5.507 | 5.517 | 5.4892 | 0 |
| 1734543000 | 5.5342 | -0.02 | -0.31 | 5.5426 | 5.5498 | 5.5301 | 0 |
| 1734456600 | 5.5512 | 0 | 0.08 | 5.5606 | 5.5728 | 5.5509 | 0 |
| 1734370200 | 5.5467 | -0 | -0.02 | 5.5399 | 5.5559 | 5.5148 | 0 |
| 1734111000 | 5.5479 | -0 | -0.07 | 5.5598 | 5.5708 | 5.5473 | 0 |
| 1734024600 | 5.5519 | 0.01 | 0.18 | 5.541 | 5.5808 | 5.5296 | 0 |
| 1733938200 | 5.5419 | 0.01 | 0.10 | 5.5506 | 5.5568 | 5.5279 | 0 |
| 1733851800 | 5.5366 | 0 | 0.07 | 5.526 | 5.5396 | 5.5229 | 0 |
| 1733765400 | 5.5327 | -0 | -0.01 | 5.5469 | 5.5533 | 5.5245 | 0 |
| 1733506200 | 5.5334 | -0.01 | -0.18 | 5.5437 | 5.5481999 | 5.5191 | 0 |
| 1733419800 | 5.5432 | -0.02 | -0.32 | 5.5664 | 5.5782 | 5.5396 | 0 |
| 1733333400 | 5.5612 | -0.01 | -0.14 | 5.5580999 | 5.5736 | 5.5493 | 0 |
| 1733247000 | 5.5688 | -0.01 | -0.12 | 5.5829 | 5.5868 | 5.5618 | 0 |
| 1733160600 | 5.5757 | 0.03 | 0.48 | 5.5557 | 5.5787 | 5.5424 | 0 |
| 1732901400 | 5.5491 | 0.01 | 0.16 | 5.5472 | 5.5518 | 5.5340999 | 0 |
| 1732815000 | 5.5401999 | 0.02 | 0.30 | 5.5284 | 5.5424 | 5.5244 | 0 |
| 1732728600 | 5.5235 | 0.01 | 0.23 | 5.5173 | 5.5304 | 5.5058999 | 0 |
| 1732642200 | 5.5106 | 0 | 0.08 | 5.5047 | 5.5221 | 5.5008 | 0 |
| 1732555800 | 5.5061 | -0.01 | -0.09 | 5.5193 | 5.5268 | 5.5061 | 0 |
| 1732296600 | 5.5112 | 0.04 | 0.77 | 5.4624 | 5.5185 | 5.454 | 0 |
| 1732210200 | 5.4692 | -0.01 | -0.12 | 5.4762 | 5.4814 | 5.4581 | 0 |
| 1732123800 | 5.4756 | -0 | -0.05 | 5.4784 | 5.4812 | 5.4619 | 0 |
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
