Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -2.48500428449 | 5.835 | 5.945 | 5.685 | 792391 | 5.84212734 | DE |
| 4 | 0.04 | 0.70796460177 | 5.65 | 5.945 | 5.605 | 848127 | 5.79118227 | DE |
| 12 | -0.255 | -4.28931875526 | 5.945 | 6.02 | 5.545 | 882850 | 5.78333162 | DE |
| 26 | -0.07 | -1.21527777778 | 5.76 | 6.19 | 5.545 | 949366 | 5.83260954 | DE |
| 52 | -0.65 | -10.2523659306 | 6.34 | 6.425 | 5.28 | 878033 | 5.89516095 | DE |
| 156 | 1.292 | 29.3769895407 | 4.398 | 6.425 | 3.982 | 1129484 | 5.36460734 | DE |
| 260 | 2.556 | 81.5571155073 | 3.134 | 6.425 | 2.01 | 1209182 | 4.6368884 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5.69 | -0.16 | -2.74 | 5.795 | 5.815 | 5.6849999 | 946666 |
| 1741023000 | 5.85 | 0.03 | 0.52 | 5.82 | 5.89 | 5.815 | 573814 |
| 1740763800 | 5.82 | -0.03 | -0.43 | 5.79 | 5.84 | 5.79 | 1907825 |
| 1740677400 | 5.845 | -0.02 | -0.34 | 5.83 | 5.845 | 5.795 | 711285 |
| 1740591000 | 5.865 | -0.04 | -0.68 | 5.915 | 5.93 | 5.865 | 317413 |
| 1740504600 | 5.905 | 0.05 | 0.85 | 5.835 | 5.945 | 5.835 | 451616 |
| 1740418200 | 5.855 | 0.02 | 0.34 | 5.855 | 5.91 | 5.82 | 669623 |
| 1740159000 | 5.835 | 0.05 | 0.86 | 5.78 | 5.845 | 5.78 | 847716 |
| 1740072600 | 5.785 | -0.04 | -0.60 | 5.82 | 5.825 | 5.775 | 692008 |
| 1739986200 | 5.82 | -0.04 | -0.60 | 5.82 | 5.84 | 5.78 | 764721 |
| 1739899800 | 5.855 | 0.02 | 0.34 | 5.85 | 5.865 | 5.82 | 757071 |
| 1739813400 | 5.835 | 0 | 0.09 | 5.835 | 5.845 | 5.8 | 489667 |
| 1739554200 | 5.83 | 0.03 | 0.52 | 5.795 | 5.83 | 5.715 | 1125665 |
| 1739467800 | 5.8 | 0 | 0.09 | 5.8099999 | 5.85 | 5.79 | 1081532 |
| 1739381400 | 5.795 | 0.06 | 1.05 | 5.725 | 5.795 | 5.725 | 982724 |
| 1739295000 | 5.735 | -0.03 | -0.43 | 5.75 | 5.76 | 5.715 | 719791 |
| 1739208600 | 5.76 | 0.08 | 1.41 | 5.68 | 5.76 | 5.68 | 1066728 |
| 1738949400 | 5.68 | 0 | 0.09 | 5.67 | 5.705 | 5.64 | 916547 |
| 1738863000 | 5.675 | -0.03 | -0.44 | 5.705 | 5.715 | 5.64 | 1046086 |
| 1738776600 | 5.7 | -0.04 | -0.70 | 5.66 | 5.715 | 5.625 | 872011 |
| 1738690200 | 5.74 | 0.08 | 1.41 | 5.65 | 5.74 | 5.605 | 968697 |
| 1738603800 | 5.66 | -0.05 | -0.88 | 5.625 | 5.66 | 5.585 | 1217175 |
| 1738344600 | 5.71 | -0.06 | -1.04 | 5.755 | 5.775 | 5.7 | 928532 |
| 1738258200 | 5.7699999 | 0.05 | 0.96 | 5.71 | 5.785 | 5.705 | 770755 |
| 1738171800 | 5.715 | 0.01 | 0.26 | 5.7 | 5.725 | 5.6849999 | 669651 |
| 1738085400 | 5.7 | 0.02 | 0.35 | 5.7 | 5.765 | 5.7 | 760242 |
| 1737999000 | 5.68 | 0.08 | 1.43 | 5.5599999 | 5.695 | 5.545 | 1263093 |
| 1737739800 | 5.6 | -0.06 | -1.06 | 5.66 | 5.695 | 5.58 | 969293 |
| 1737653400 | 5.66 | -0.1 | -1.65 | 5.735 | 5.75 | 5.6449999 | 895151 |
| 1737567000 | 5.755 | -0.06 | -0.95 | 5.805 | 5.83 | 5.755 | 859470 |
| 1737480600 | 5.8099999 | -0.04 | -0.60 | 5.83 | 5.835 | 5.8 | 768337 |
| 1737394200 | 5.845 | 0.04 | 0.60 | 5.825 | 5.85 | 5.805 | 415241 |
| 1737135000 | 5.8099999 | 0.02 | 0.35 | 5.79 | 5.815 | 5.79 | 642764 |
| 1737048600 | 5.79 | 0 | 0.00 | 5.805 | 5.8099999 | 5.75 | 784952 |
| 1736962200 | 5.79 | 0 | 0.09 | 5.785 | 5.825 | 5.785 | 931726 |
| 1736875800 | 5.785 | -0.02 | -0.26 | 5.82 | 5.855 | 5.78 | 613963 |
| 1736789400 | 5.8 | 0 | 0.00 | 5.8 | 5.825 | 5.78 | 702971 |
| 1736530200 | 5.8 | 0 | 0.00 | 5.8 | 5.835 | 5.785 | 429885 |
| 1736443800 | 5.8 | -0.02 | -0.26 | 5.8 | 5.83 | 5.765 | 444762 |
| 1736357400 | 5.815 | -0.01 | -0.09 | 5.8 | 5.815 | 5.75 | 899803 |
| 1736271000 | 5.82 | -0.06 | -0.94 | 5.855 | 5.875 | 5.8099999 | 405360 |
| 1736184600 | 5.875 | 0.05 | 0.86 | 5.84 | 5.875 | 5.8099999 | 516619 |
| 1735925400 | 5.825 | -0.09 | -1.44 | 5.915 | 5.945 | 5.8099999 | 448967 |
| 1735839000 | 5.91 | -0.03 | -0.51 | 5.9 | 5.94 | 5.88 | 521105 |
| 1735666200 | 5.94 | 0.09 | 1.45 | 5.84 | 5.94 | 5.835 | 192449 |
| 1735579800 | 5.855 | -0.01 | -0.17 | 5.875 | 5.91 | 5.855 | 833646 |
| 1735320600 | 5.865 | -0.04 | -0.59 | 5.89 | 5.92 | 5.835 | 591660 |
| 1735061400 | 5.9 | 0.09 | 1.55 | 5.815 | 5.91 | 5.815 | 182695 |
| 1734975000 | 5.8099999 | 0.05 | 0.87 | 5.74 | 5.815 | 5.725 | 815508 |
| 1734715800 | 5.76 | 0.01 | 0.17 | 5.735 | 5.785 | 5.67 | 1551003 |
| 1734629400 | 5.75 | -0.01 | -0.09 | 5.68 | 5.75 | 5.67 | 2293130 |
| 1734543000 | 5.755 | 0 | 0.09 | 5.755 | 5.805 | 5.69 | 1748604 |
| 1734456600 | 5.75 | 0 | 0.00 | 5.73 | 5.75 | 5.6449999 | 2917973 |
| 1734370200 | 5.75 | -0.21 | -3.52 | 5.885 | 5.905 | 5.59 | 1822831 |
| 1734111000 | 5.96 | 0.03 | 0.42 | 5.93 | 6.0199999 | 5.93 | 1435628 |
| 1734024600 | 5.9349999 | 0.08 | 1.45 | 5.86 | 5.97 | 5.85 | 792945 |
| 1733938200 | 5.85 | -0.04 | -0.59 | 5.88 | 5.925 | 5.845 | 611889 |
| 1733851800 | 5.885 | -0.09 | -1.42 | 5.945 | 5.965 | 5.885 | 686733 |
| 1733765400 | 5.97 | 0.08 | 1.27 | 5.92 | 6.005 | 5.92 | 1001692 |
| 1733506200 | 5.8949999 | 0.02 | 0.34 | 5.875 | 5.92 | 5.87 | 641822 |
| 1733419800 | 5.875 | 0.07 | 1.21 | 5.8099999 | 5.89 | 5.8099999 | 631491 |
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
