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 | 4.84 | 4.96 | 4.84 | 573 | 4.89406018 | DE |
| 4 | -0.12 | -2.41935483871 | 4.96 | 5 | 4.68 | 573 | 4.88965363 | DE |
| 12 | -0.61 | -11.1926605505 | 5.45 | 5.45 | 4.68 | 548 | 4.98084458 | DE |
| 26 | -0.86 | -15.0877192982 | 5.7 | 5.8 | 4.68 | 561 | 5.29767538 | DE |
| 52 | -0.96 | -16.5517241379 | 5.8 | 6 | 4.68 | 648 | 5.47190891 | DE |
| 156 | -0.86 | -15.0877192982 | 5.7 | 7.95 | 4.68 | 805 | 5.69131505 | DE |
| 260 | 2.62 | 118.018018018 | 2.22 | 7.95 | 1.8 | 1077 | 5.29445616 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 4.86 | -0.06 | -1.22 | 4.88 | 4.92 | 4.86 | 758 |
| 1737999000 | 4.92 | 0 | 0.00 | 4.94 | 4.96 | 4.86 | 1279 |
| 1737739800 | 4.92 | 0.08 | 1.65 | 4.92 | 4.92 | 4.92 | 81 |
| 1737653400 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 175 |
| 1737567000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1737480600 | 4.84 | 0 | 0.00 | 4.92 | 4.92 | 4.84 | 406 |
| 1737394200 | 4.84 | 0.14 | 2.98 | 4.8 | 4.84 | 4.8 | 986 |
| 1737135000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1737048600 | 4.7 | -0.1 | -2.08 | 4.78 | 4.8 | 4.68 | 578 |
| 1736962200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 410 |
| 1736875800 | 4.8 | -0.1 | -2.04 | 4.84 | 4.84 | 4.8 | 955 |
| 1736789400 | 4.9 | -0.06 | -1.21 | 4.92 | 4.92 | 4.86 | 1090 |
| 1736530200 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 22 |
| 1736443800 | 4.96 | -0.02 | -0.40 | 4.96 | 4.96 | 4.9 | 577 |
| 1736357400 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1736271000 | 4.98 | 0.02 | 0.40 | 4.96 | 4.98 | 4.96 | 1173 |
| 1736184600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 400 |
| 1735925400 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.96 | 1322 |
| 1735839000 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 95 |
| 1735666200 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1735579800 | 4.96 | 0 | 0.00 | 5.1 | 5.1 | 4.96 | 17 |
| 1735320600 | 4.96 | -0.04 | -0.80 | 5.05 | 5.05 | 4.96 | 215 |
| 1735061400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 200 |
| 1734975000 | 5 | 0.08 | 1.63 | 4.96 | 5 | 4.96 | 461 |
| 1734715800 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.92 | 200 |
| 1734629400 | 4.9 | 0.04 | 0.82 | 4.9 | 4.9 | 4.9 | 100 |
| 1734543000 | 4.86 | -0.14 | -2.80 | 4.98 | 5 | 4.86 | 2687 |
| 1734456600 | 5 | 0.04 | 0.81 | 4.98 | 5 | 4.98 | 352 |
| 1734370200 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.96 | 235 |
| 1734111000 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 900 |
| 1734024600 | 4.96 | 0.08 | 1.64 | 4.96 | 4.96 | 4.96 | 140 |
| 1733938200 | 4.88 | -0.04 | -0.81 | 4.98 | 4.98 | 4.86 | 810 |
| 1733851800 | 4.92 | 0.06 | 1.23 | 4.92 | 4.92 | 4.92 | 71 |
| 1733765400 | 4.86 | 0.02 | 0.41 | 4.96 | 4.96 | 4.86 | 310 |
| 1733506200 | 4.84 | -0.21 | -4.16 | 5.1 | 5.1 | 4.84 | 1621 |
| 1733419800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733333400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733247000 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 90 |
| 1733160600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732901400 | 5 | 0.02 | 0.40 | 4.96 | 5 | 4.96 | 805 |
| 1732815000 | 4.98 | -0.12 | -2.35 | 5.1 | 5.2 | 4.98 | 3159 |
| 1732728600 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 370 |
| 1732642200 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 1193 |
| 1732555800 | 5.25 | 0.05 | 0.96 | 5.1 | 5.25 | 5.1 | 395 |
| 1732296600 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 590 |
| 1732210200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732123800 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 450 |
| 1732037400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 445 |
| 1731951000 | 5.15 | -0.05 | -0.96 | 5.2 | 5.3 | 5.15 | 1204 |
| 1731691800 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 1604 |
| 1731605400 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 462 |
| 1731519000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1731432600 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 386 |
| 1731346200 | 5.25 | -0.2 | -3.67 | 5.4 | 5.45 | 5.25 | 652 |
| 1731087000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731000600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730914200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 40 |
| 1730827800 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 510 |
| 1730741400 | 5.35 | -0.2 | -3.60 | 5.4 | 5.4 | 5.35 | 312 |
| 1730482200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1730395800 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 100 |
| 1730309400 | 5.5 | -0.1 | -1.79 | 5.55 | 5.55 | 5.5 | 2386 |
| 1730223000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 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
