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 | -0.0057 | -0.0977684773846 | 5.8301 | 5.8501 | 5.7625 | 0 | 0 | IX |
| 4 | -0.0479 | -0.815694021082 | 5.8723 | 5.9135 | 5.7625 | 0 | 0 | IX |
| 12 | -0.1074 | -1.81058026231 | 5.9318 | 5.9967 | 5.7625 | 0 | 0 | IX |
| 26 | 0.0233 | 0.401647963317 | 5.8011 | 5.9967 | 5.6945 | 0 | 0 | IX |
| 52 | 0.102 | 1.78246889417 | 5.7224 | 6.0338 | 5.6924 | 0 | 0 | IX |
| 156 | -0.1504 | -2.51723907076 | 5.9748 | 6.0577 | 5.5805 | 0 | 0 | IX |
| 260 | -0.1504 | -2.51723907076 | 5.9748 | 6.0577 | 5.5805 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 5.8244 | 0.02 | 0.41 | 5.813 | 5.8326 | 5.8091 | 0 |
| 1731000600 | 5.8007 | 0.01 | 0.15 | 5.7947 | 5.8143 | 5.7625 | 0 |
| 1730914200 | 5.792 | -0.02 | -0.27 | 5.8164 | 5.8188 | 5.7829 | 0 |
| 1730827800 | 5.8078 | -0.01 | -0.23 | 5.8209 | 5.8239 | 5.8071 | 0 |
| 1730741400 | 5.821 | 0.01 | 0.09 | 5.8160999 | 5.8286 | 5.8109 | 0 |
| 1730482200 | 5.8157 | -0.01 | -0.12 | 5.8301 | 5.8501 | 5.8075 | 0 |
| 1730395800 | 5.8227 | -0.01 | -0.23 | 5.8316 | 5.8336 | 5.8019 | 0 |
| 1730309400 | 5.8362999 | 0.01 | 0.16 | 5.852 | 5.8699 | 5.8224 | 0 |
| 1730223000 | 5.827 | -0.02 | -0.30 | 5.8486 | 5.8486 | 5.8262 | 0 |
| 1730136600 | 5.8446 | -0.01 | -0.13 | 5.8402 | 5.8635 | 5.8331 | 0 |
| 1729873800 | 5.8522999 | -0.01 | -0.11 | 5.8637 | 5.8773 | 5.8501 | 0 |
| 1729787400 | 5.8586 | 0.01 | 0.18 | 5.8582 | 5.8685 | 5.8491 | 0 |
| 1729701000 | 5.8482 | -0 | -0.07 | 5.8531 | 5.854 | 5.8414 | 0 |
| 1729614600 | 5.8522999 | -0.01 | -0.20 | 5.8518 | 5.8688 | 5.8481 | 0 |
| 1729528200 | 5.8639 | -0.04 | -0.67 | 5.8976 | 5.8976 | 5.8628 | 0 |
| 1729269000 | 5.9032 | 0.01 | 0.17 | 5.8849 | 5.9032 | 5.8812 | 0 |
| 1729182600 | 5.8930999 | -0.02 | -0.32 | 5.9021 | 5.9076 | 5.8835 | 0 |
| 1729096200 | 5.9118 | 0.03 | 0.50 | 5.9031 | 5.9135 | 5.8966 | 0 |
| 1729009800 | 5.8826 | 0.02 | 0.40 | 5.8751 | 5.8851 | 5.8686 | 0 |
| 1728923400 | 5.8593 | -0.01 | -0.10 | 5.8686999 | 5.8686999 | 5.8543 | 0 |
| 1728664200 | 5.8653 | -0 | -0.00 | 5.8723 | 5.8724 | 5.8513 | 0 |
| 1728577800 | 5.8655 | -0.01 | -0.12 | 5.8644999 | 5.8846999 | 5.8541999 | 0 |
| 1728491400 | 5.8724999 | -0 | -0.02 | 5.8844 | 5.8854 | 5.871 | 0 |
| 1728405000 | 5.8734 | -0 | -0.01 | 5.8795 | 5.8822 | 5.8662 | 0 |
| 1728318600 | 5.8738 | -0.02 | -0.34 | 5.8868 | 5.8887 | 5.8685 | 0 |
| 1728059400 | 5.8941 | -0.04 | -0.63 | 5.9211 | 5.9238 | 5.8865 | 0 |
| 1727973000 | 5.9311999 | -0.01 | -0.21 | 5.9432 | 5.9432 | 5.9086999 | 0 |
| 1727886600 | 5.9433999 | -0.02 | -0.39 | 5.9619 | 5.9619 | 5.9367 | 0 |
| 1727800200 | 5.9666 | 0.03 | 0.50 | 5.9416 | 5.989 | 5.9416 | 0 |
| 1727713800 | 5.9371 | 0 | 0.01 | 5.9396 | 5.9452999 | 5.9264 | 0 |
| 1727454600 | 5.9367 | 0.01 | 0.14 | 5.9336 | 5.9614 | 5.9314 | 0 |
| 1727368200 | 5.9283 | -0 | -0.04 | 5.9308 | 5.9445 | 5.9207 | 0 |
| 1727281800 | 5.9309 | -0.02 | -0.29 | 5.95 | 5.9564 | 5.9296 | 0 |
| 1727195400 | 5.9484 | 0.01 | 0.22 | 5.9457 | 5.9515 | 5.9264 | 0 |
| 1727109000 | 5.9353 | 0 | 0.01 | 5.9384 | 5.9546 | 5.9276 | 0 |
| 1726849800 | 5.9349999 | -0.01 | -0.16 | 5.9438 | 5.955 | 5.9316 | 0 |
| 1726763400 | 5.9448 | -0.01 | -0.19 | 5.953 | 5.9692999 | 5.9346 | 0 |
| 1726677000 | 5.9564 | -0.02 | -0.36 | 5.974 | 5.9746 | 5.9531 | 0 |
| 1726590600 | 5.9776999 | -0 | -0.07 | 5.9882 | 5.9967 | 5.9752 | 0 |
| 1726504200 | 5.982 | 0.01 | 0.18 | 5.9726 | 5.9829 | 5.9713 | 0 |
| 1726245000 | 5.9711 | 0.01 | 0.11 | 5.9643 | 5.9828 | 5.9612999 | 0 |
| 1726158600 | 5.9643 | -0.02 | -0.28 | 5.9668 | 5.9837 | 5.9611 | 0 |
| 1726072200 | 5.981 | 0.02 | 0.29 | 5.9795 | 5.9888 | 5.9622 | 0 |
| 1725985800 | 5.964 | 0.01 | 0.19 | 5.9524 | 5.964 | 5.9452 | 0 |
| 1725899400 | 5.9524 | -0 | -0.01 | 5.9376 | 5.954 | 5.9279 | 0 |
| 1725640200 | 5.9529 | 0.02 | 0.28 | 5.9513 | 5.9695 | 5.9336 | 0 |
| 1725553800 | 5.9362 | 0.01 | 0.17 | 5.9329 | 5.9466 | 5.9250999 | 0 |
| 1725467400 | 5.9259 | 0.02 | 0.39 | 5.9169 | 5.9352 | 5.9107 | 0 |
| 1725381000 | 5.9029999 | 0.02 | 0.42 | 5.8858 | 5.9135 | 5.8778 | 0 |
| 1725294600 | 5.8781 | -0.01 | -0.22 | 5.8851 | 5.8851 | 5.8697 | 0 |
| 1725035400 | 5.8909 | -0 | -0.00 | 5.899 | 5.9062 | 5.8909 | 0 |
| 1724949000 | 5.8911 | -0.02 | -0.26 | 5.9054 | 5.9166999 | 5.8896 | 0 |
| 1724862600 | 5.9067 | 0.01 | 0.16 | 5.9073 | 5.9170999 | 5.8966 | 0 |
| 1724776200 | 5.8975 | -0.02 | -0.28 | 5.9166 | 5.9166 | 5.8897 | 0 |
| 1724689800 | 5.9139 | -0 | -0.02 | 5.9227 | 5.9227999 | 5.9079 | 0 |
| 1724430600 | 5.9151999 | 0.01 | 0.24 | 5.9071 | 5.9227 | 5.899 | 0 |
| 1724344200 | 5.901 | -0.02 | -0.34 | 5.9262 | 5.9319 | 5.9009 | 0 |
| 1724257800 | 5.9212999 | -0.03 | -0.43 | 5.9174 | 5.9269999 | 5.9117 | 0 |
| 1724171400 | 5.9466 | 0.02 | 0.28 | 5.936 | 5.9477 | 5.9304 | 0 |
| 1724085000 | 5.9301 | 0.01 | 0.12 | 5.934 | 5.9410999 | 5.924 | 0 |
| 1723825800 | 5.923 | 0 | 0.03 | 5.9318 | 5.9423 | 5.9218 | 0 |
| 1723739400 | 5.9211 | -0.04 | -0.60 | 5.9609 | 5.9609 | 5.9184 | 0 |
| 1723653000 | 5.9566 | 0.02 | 0.26 | 5.9507 | 5.9592 | 5.9329 | 0 |
| 1723566600 | 5.9413 | 0.02 | 0.34 | 5.9294 | 5.9456 | 5.9203 | 0 |
| 1723480200 | 5.9211 | -0 | -0.03 | 5.9198 | 5.9288 | 5.9107 | 0 |
| 1723221000 | 5.9227 | 0.02 | 0.34 | 5.9111 | 5.9288 | 5.9071 | 0 |
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
