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 | 0.091 | 1.83689947517 | 4.954 | 5.33 | 4.954 | 275863 | 5.21761647 | DE |
| 4 | 0.015 | 0.298210735586 | 5.03 | 5.33 | 4.95 | 255350 | 5.08855681 | DE |
| 12 | 0.231 | 4.79850436228 | 4.814 | 5.33 | 4.752 | 283717 | 5.04882261 | DE |
| 26 | -0.21 | -3.99619410086 | 5.255 | 5.57 | 4.702 | 334661 | 5.11987972 | DE |
| 52 | 0.195 | 4.0206185567 | 4.85 | 5.63 | 4.27 | 344978 | 4.99532744 | DE |
| 156 | -0.39 | -7.17571297148 | 5.435 | 6.895 | 3.96 | 691749 | 5.24132694 | DE |
| 260 | -0.76 | -13.0921619294 | 5.805 | 6.895 | 2.75 | 659342 | 5.16257241 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.11 | 2.10 | 4.954 | 5.14 | 4.954 | 305250 |
| 1731519000 | 5 | -0.01 | -0.20 | 5.025 | 5.04 | 4.964 | 260990 |
| 1731432600 | 5.01 | -0.05 | -0.99 | 5.05 | 5.065 | 5.01 | 140344 |
| 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 | -0.06 | -1.07 | 5.1 | 5.1 | 5.03 | 252656 |
| 1729528200 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1729269000 | 5.13 | -0.01 | -0.19 | 5.17 | 5.17 | 5.11 | 318989 |
| 1729182600 | 5.14 | -0.02 | -0.29 | 5.14 | 5.175 | 5.12 | 341850 |
| 1729096200 | 5.155 | -0.03 | -0.58 | 5.17 | 5.195 | 5.13 | 294611 |
| 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 | -0.01 | -0.10 | 5.13 | 5.2 | 5.075 | 339535 |
| 1728577800 | 5.155 | -0.03 | -0.58 | 5.19 | 5.19 | 5.14 | 77702 |
| 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 |
| 1727713800 | 5.0199999 | -0.01 | -0.20 | 5.05 | 5.05 | 5 | 74305 |
| 1727454600 | 5.03 | 0.02 | 0.30 | 5.01 | 5.07 | 5.01 | 127325 |
| 1727368200 | 5.015 | -0.02 | -0.30 | 5.04 | 5.05 | 4.984 | 215851 |
| 1727281800 | 5.03 | 0.02 | 0.40 | 4.98 | 5.055 | 4.98 | 179280 |
| 1727195400 | 5.01 | 0.03 | 0.64 | 5 | 5.0599999 | 4.984 | 285737 |
| 1727109000 | 4.978 | 0.17 | 3.58 | 4.808 | 5.005 | 4.808 | 880579 |
| 1726849800 | 4.806 | -0.04 | -0.91 | 4.876 | 4.876 | 4.8 | 286276 |
| 1726763400 | 4.85 | -0.02 | -0.37 | 4.898 | 4.918 | 4.822 | 211345 |
| 1726677000 | 4.868 | -0.05 | -1.02 | 4.918 | 4.918 | 4.856 | 76463 |
| 1726590600 | 4.918 | 0.03 | 0.61 | 4.888 | 4.928 | 4.868 | 213112 |
| 1726504200 | 4.888 | 0.01 | 0.21 | 4.86 | 4.912 | 4.842 | 423793 |
| 1726245000 | 4.878 | 0.01 | 0.29 | 4.832 | 4.908 | 4.832 | 131704 |
| 1726158600 | 4.864 | -0.01 | -0.21 | 4.884 | 4.898 | 4.838 | 128093 |
| 1726072200 | 4.874 | 0.1 | 2.01 | 4.796 | 4.878 | 4.7859999 | 252654 |
| 1725985800 | 4.7779999 | -0.02 | -0.50 | 4.7859999 | 4.83 | 4.756 | 201963 |
| 1725899400 | 4.8019999 | 0.02 | 0.42 | 4.85 | 4.85 | 4.766 | 113037 |
| 1725640200 | 4.782 | -0.01 | -0.25 | 4.814 | 4.814 | 4.752 | 228222 |
| 1725553800 | 4.7939999 | -0.01 | -0.29 | 4.82 | 4.84 | 4.788 | 185859 |
| 1725467400 | 4.808 | -0.02 | -0.50 | 4.8 | 4.838 | 4.7539999 | 319799 |
| 1725381000 | 4.832 | -0.09 | -1.79 | 4.92 | 4.926 | 4.806 | 331305 |
| 1725294600 | 4.92 | 0 | 0.08 | 4.954 | 4.996 | 4.888 | 262459 |
| 1725035400 | 4.916 | 0.03 | 0.53 | 4.86 | 4.962 | 4.86 | 348118 |
| 1724949000 | 4.89 | 0.09 | 1.88 | 4.814 | 4.898 | 4.808 | 305662 |
| 1724862600 | 4.8 | -0.02 | -0.33 | 4.8 | 4.83 | 4.79 | 246338 |
| 1724776200 | 4.816 | 0.02 | 0.50 | 4.832 | 4.836 | 4.7699999 | 217051 |
| 1724689800 | 4.792 | -0.05 | -1.03 | 4.82 | 4.8259999 | 4.7699999 | 142950 |
| 1724430600 | 4.842 | 0.02 | 0.33 | 4.82 | 4.852 | 4.8 | 97180 |
| 1724344200 | 4.8259999 | -0.01 | -0.29 | 4.89 | 4.89 | 4.8 | 151814 |
| 1724257800 | 4.84 | 0.01 | 0.17 | 4.836 | 4.842 | 4.806 | 99082 |
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
