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 | 2.11946050096 | 5.19 | 5.33 | 5.175 | 248268 | 5.29384507 | DE |
| 4 | 0.31 | 6.2124248497 | 4.99 | 5.33 | 4.926 | 405115 | 5.1280705 | DE |
| 12 | 0.06 | 1.14503816794 | 5.24 | 5.33 | 4.926 | 372731 | 5.10806075 | DE |
| 26 | -0.12 | -2.21402214022 | 5.42 | 5.48 | 4.702 | 326705 | 5.07969526 | DE |
| 52 | 0.7 | 15.2173913043 | 4.6 | 5.63 | 4.27 | 360695 | 5.045693 | DE |
| 156 | -0.31 | -5.52584670232 | 5.61 | 6.895 | 3.96 | 678287 | 5.24508211 | DE |
| 260 | -0.415 | -7.26159230096 | 5.715 | 6.895 | 2.75 | 654396 | 5.1556335 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 5.3 | -0.03 | -0.56 | 5.33 | 5.33 | 5.275 | 175420 |
| 1735320600 | 5.33 | 0.05 | 1.04 | 5.275 | 5.33 | 5.26 | 445259 |
| 1735061400 | 5.275 | 0.07 | 1.25 | 5.21 | 5.285 | 5.205 | 138724 |
| 1734975000 | 5.21 | 0.01 | 0.19 | 5.19 | 5.215 | 5.175 | 160821 |
| 1734715800 | 5.2 | 0.04 | 0.78 | 5.2 | 5.205 | 5.1 | 332265 |
| 1734629400 | 5.16 | 0.04 | 0.78 | 5.1 | 5.1849999 | 5.0599999 | 347967 |
| 1734543000 | 5.12 | -0.07 | -1.35 | 5.23 | 5.23 | 5.12 | 485047 |
| 1734456600 | 5.19 | -0.02 | -0.38 | 5.2 | 5.205 | 5.14 | 285160 |
| 1734370200 | 5.21 | 0.01 | 0.19 | 5.18 | 5.21 | 5.16 | 167258 |
| 1734111000 | 5.2 | -0.03 | -0.57 | 5.24 | 5.26 | 5.1849999 | 147543 |
| 1734024600 | 5.23 | -0.01 | -0.10 | 5.255 | 5.2699999 | 5.205 | 206463 |
| 1733938200 | 5.235 | 0.08 | 1.45 | 5.1849999 | 5.2699999 | 5.1849999 | 408221 |
| 1733851800 | 5.16 | 0 | 0.00 | 5.125 | 5.195 | 5.125 | 303755 |
| 1733765400 | 5.16 | 0.05 | 1.08 | 5.14 | 5.175 | 5.085 | 532490 |
| 1733506200 | 5.105 | -0.03 | -0.49 | 5.17 | 5.18 | 5.1 | 351772 |
| 1733419800 | 5.13 | 0.09 | 1.68 | 5.05 | 5.165 | 5.05 | 859108 |
| 1733333400 | 5.045 | 0.05 | 1.02 | 5 | 5.1449999 | 5 | 738816 |
| 1733247000 | 4.994 | 0.06 | 1.26 | 4.986 | 4.994 | 4.94 | 654399 |
| 1733160600 | 4.932 | -0.05 | -0.96 | 4.99 | 5.015 | 4.926 | 625649 |
| 1732901400 | 4.98 | -0.03 | -0.50 | 5.015 | 5.025 | 4.93 | 602520 |
| 1732815000 | 5.005 | 0 | 0.00 | 5.04 | 5.04 | 4.98 | 257814 |
| 1732728600 | 5.005 | 0 | 0.10 | 5 | 5.035 | 4.964 | 605937 |
| 1732642200 | 5 | -0.08 | -1.48 | 5.04 | 5.055 | 4.996 | 538202 |
| 1732555800 | 5.075 | 0.04 | 0.89 | 5.045 | 5.085 | 5.03 | 728437 |
| 1732296600 | 5.03 | -0.04 | -0.79 | 5.07 | 5.07 | 4.96 | 1219196 |
| 1732210200 | 5.07 | -0.19 | -3.61 | 5.255 | 5.255 | 4.98 | 975074 |
| 1732123800 | 5.26 | -0.04 | -0.75 | 5.3 | 5.33 | 5.22 | 198892 |
| 1732037400 | 5.3 | 0.05 | 0.95 | 5.24 | 5.3 | 5.21 | 286490 |
| 1731951000 | 5.25 | 0.11 | 2.04 | 5.16 | 5.25 | 5.16 | 429452 |
| 1731691800 | 5.1449999 | 0.04 | 0.78 | 5.085 | 5.165 | 5.085 | 159231 |
| 1731605400 | 5.105 | 0.05 | 0.89 | 4.954 | 5.14 | 4.954 | 305250 |
| 1731519000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731432600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731346200 | 5.0599999 | 0 | 0.00 | 5.09 | 5.09 | 5.045 | 170381 |
| 1731087000 | 5.0599999 | -0.01 | -0.10 | 5.08 | 5.1 | 5.035 | 274475 |
| 1731000600 | 5.065 | 0.07 | 1.34 | 5.0599999 | 5.13 | 5.05 | 385841 |
| 1730914200 | 4.998 | -0.05 | -0.93 | 5.0199999 | 5.0599999 | 4.964 | 242033 |
| 1730827800 | 5.045 | -0.02 | -0.30 | 5.075 | 5.075 | 5.005 | 301284 |
| 1730741400 | 5.0599999 | 0 | 0.00 | 5.055 | 5.08 | 5.015 | 197676 |
| 1730482200 | 5.0599999 | 0.09 | 1.73 | 4.97 | 5.0599999 | 4.95 | 252568 |
| 1730395800 | 4.974 | -0.08 | -1.60 | 5.05 | 5.05 | 4.952 | 447832 |
| 1730309400 | 5.055 | -0.02 | -0.30 | 5.045 | 5.07 | 5.0199999 | 167599 |
| 1730223000 | 5.07 | 0 | 0.10 | 5.065 | 5.1 | 5.05 | 135424 |
| 1730136600 | 5.065 | 0.04 | 0.70 | 5.055 | 5.065 | 5.01 | 176774 |
| 1729873800 | 5.03 | 0.07 | 1.49 | 4.964 | 5.03 | 4.964 | 228814 |
| 1729787400 | 4.956 | -0.09 | -1.86 | 5.03 | 5.055 | 4.956 | 236281 |
| 1729701000 | 5.05 | -0.03 | -0.49 | 5.085 | 5.1 | 5.035 | 167598 |
| 1729614600 | 5.075 | -0.02 | -0.39 | 5.1 | 5.1 | 5.03 | 252656 |
| 1729528200 | 5.095 | -0.04 | -0.68 | 5.12 | 5.1449999 | 5.07 | 144053 |
| 1729269000 | 5.13 | -0.01 | -0.19 | 5.17 | 5.17 | 5.11 | 318989 |
| 1729182600 | 5.14 | -0.05 | -0.87 | 5.14 | 5.175 | 5.12 | 341850 |
| 1729096200 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1729009800 | 5.1849999 | 0.01 | 0.19 | 5.17 | 5.2 | 5.13 | 560789 |
| 1728923400 | 5.175 | 0.02 | 0.49 | 5.14 | 5.18 | 5.12 | 348770 |
| 1728664200 | 5.15 | -0.04 | -0.68 | 5.13 | 5.2 | 5.075 | 339535 |
| 1728577800 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1728491400 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.205 | 5.15 | 96324 |
| 1728405000 | 5.1849999 | -0.07 | -1.33 | 5.22 | 5.23 | 5.18 | 187861 |
| 1728318600 | 5.255 | 0.01 | 0.29 | 5.24 | 5.28 | 5.205 | 1307696 |
| 1728059400 | 5.24 | 0.12 | 2.24 | 5.12 | 5.255 | 5.12 | 532314 |
| 1727973000 | 5.125 | -0.01 | -0.10 | 5.1449999 | 5.165 | 5.1 | 137340 |
| 1727886600 | 5.13 | 0.09 | 1.68 | 5.045 | 5.17 | 5.01 | 508604 |
| 1727800200 | 5.045 | 0.03 | 0.50 | 5.04 | 5.08 | 4.998 | 264524 |
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
