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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5.439 | -0.01 | -0.09 | 5.442 | 5.442 | 5.4349999 | 20107 |
| 1741887000 | 5.444 | 0 | 0.09 | 5.433 | 5.444 | 5.433 | 215665 |
| 1741800600 | 5.439 | -0.01 | -0.13 | 5.44 | 5.44 | 5.433 | 12990 |
| 1741714200 | 5.446 | 0 | 0.09 | 5.444 | 5.446 | 5.4349999 | 18407 |
| 1741627800 | 5.441 | 0.01 | 0.11 | 5.434 | 5.449 | 5.434 | 2184 |
| 1741368600 | 5.4349999 | 0.01 | 0.11 | 5.4349999 | 5.445 | 5.4349999 | 5903 |
| 1741282200 | 5.429 | -0.01 | -0.13 | 5.43 | 5.44 | 5.429 | 3458 |
| 1741195800 | 5.436 | -0.03 | -0.51 | 5.456 | 5.456 | 5.436 | 132807 |
| 1741109400 | 5.464 | 0.01 | 0.11 | 5.472 | 5.472 | 5.459 | 111935 |
| 1741023000 | 5.458 | -0 | -0.04 | 5.471 | 5.471 | 5.45 | 1724 |
| 1740763800 | 5.46 | -0 | -0.07 | 5.473 | 5.473 | 5.46 | 26007 |
| 1740677400 | 5.464 | 0.01 | 0.22 | 5.457 | 5.464 | 5.454 | 4159 |
| 1740591000 | 5.452 | 0.01 | 0.13 | 5.455 | 5.458 | 5.452 | 6198 |
| 1740504600 | 5.445 | -0.01 | -0.20 | 5.454 | 5.456 | 5.445 | 9964 |
| 1740418200 | 5.456 | 0.01 | 0.11 | 5.449 | 5.456 | 5.449 | 19638 |
| 1740159000 | 5.45 | 0.01 | 0.18 | 5.456 | 5.456 | 5.45 | 2214 |
| 1740072600 | 5.44 | 0.01 | 0.17 | 5.439 | 5.442 | 5.439 | 42703 |
| 1739986200 | 5.431 | -0.02 | -0.35 | 5.436 | 5.447 | 5.431 | 33366 |
| 1739899800 | 5.45 | 0.01 | 0.15 | 5.44 | 5.45 | 5.44 | 44073 |
| 1739813400 | 5.442 | -0.01 | -0.18 | 5.447 | 5.448 | 5.442 | 28307 |
| 1739554200 | 5.452 | 0.01 | 0.20 | 5.448 | 5.453 | 5.446 | 1152584 |
| 1739467800 | 5.441 | -0.01 | -0.09 | 5.446 | 5.447 | 5.441 | 1440 |
| 1739381400 | 5.446 | -0 | -0.04 | 5.446 | 5.446 | 5.438 | 40646 |
| 1739295000 | 5.448 | 0.01 | 0.17 | 5.4429999 | 5.448 | 5.442 | 22231 |
| 1739208600 | 5.439 | -0.01 | -0.11 | 5.4429999 | 5.447 | 5.439 | 13635 |
| 1738949400 | 5.445 | -0.01 | -0.09 | 5.4429999 | 5.446 | 5.4429999 | 10674 |
| 1738863000 | 5.45 | 0.01 | 0.11 | 5.445 | 5.45 | 5.444 | 3526 |
| 1738776600 | 5.444 | -0 | -0.06 | 5.442 | 5.448 | 5.44 | 28609 |
| 1738690200 | 5.447 | -0 | -0.07 | 5.437 | 5.447 | 5.437 | 28905 |
| 1738603800 | 5.4509999 | 0.02 | 0.35 | 5.436 | 5.4509999 | 5.4349999 | 60091 |
| 1738344600 | 5.432 | -0 | -0.02 | 5.423 | 5.439 | 5.423 | 17005 |
| 1738258200 | 5.433 | 0.02 | 0.37 | 5.425 | 5.433 | 5.425 | 24211 |
| 1738171800 | 5.413 | -0 | -0.06 | 5.418 | 5.418 | 5.413 | 5848 |
| 1738085400 | 5.416 | 0 | 0.04 | 5.41 | 5.425 | 5.41 | 17744 |
| 1737999000 | 5.414 | -0 | -0.04 | 5.42 | 5.42 | 5.414 | 1169 |
| 1737739800 | 5.416 | -0 | -0.02 | 5.4189999 | 5.4189999 | 5.414 | 5551 |
| 1737653400 | 5.417 | 0 | 0.02 | 5.416 | 5.417 | 5.415 | 5543 |
| 1737567000 | 5.416 | 0 | 0.06 | 5.416 | 5.42 | 5.416 | 13620 |
| 1737480600 | 5.413 | -0 | -0.02 | 5.414 | 5.415 | 5.408 | 11258 |
| 1737394200 | 5.414 | 0.01 | 0.17 | 5.422 | 5.422 | 5.41 | 6104 |
| 1737135000 | 5.405 | -0 | -0.07 | 5.404 | 5.415 | 5.404 | 29161 |
| 1737048600 | 5.409 | 0 | 0.06 | 5.4029999 | 5.409 | 5.4 | 14522 |
| 1736962200 | 5.406 | 0.01 | 0.13 | 5.399 | 5.409 | 5.397 | 11156 |
| 1736875800 | 5.399 | 0.01 | 0.17 | 5.399 | 5.399 | 5.394 | 7004 |
| 1736789400 | 5.39 | -0.01 | -0.22 | 5.394 | 5.397 | 5.39 | 39707 |
| 1736530200 | 5.402 | -0.01 | -0.15 | 5.384 | 5.4029999 | 5.384 | 2067 |
| 1736443800 | 5.41 | 0 | 0.04 | 5.4 | 5.41 | 5.397 | 5841 |
| 1736357400 | 5.408 | 0 | 0.00 | 5.4 | 5.408 | 5.398 | 4049 |
| 1736271000 | 5.408 | 0 | 0.04 | 5.4 | 5.408 | 5.4 | 12322 |
| 1736184600 | 5.406 | -0.01 | -0.18 | 5.406 | 5.409 | 5.406 | 2843 |
| 1735925400 | 5.416 | -0.01 | -0.24 | 5.418 | 5.418 | 5.416 | 27007 |
| 1735839000 | 5.429 | 0.02 | 0.41 | 5.424 | 5.429 | 5.414 | 20597 |
| 1735666200 | 5.407 | -0.01 | -0.18 | 5.41 | 5.415 | 5.407 | 4566 |
| 1735579800 | 5.417 | -0.01 | -0.17 | 5.423 | 5.423 | 5.417 | 72 |
| 1735320600 | 5.426 | 0.01 | 0.17 | 5.432 | 5.432 | 5.42 | 6516 |
| 1735061400 | 5.417 | 0.01 | 0.13 | 5.417 | 5.417 | 5.417 | 0 |
| 1734975000 | 5.41 | -0.01 | -0.18 | 5.414 | 5.42 | 5.41 | 2089 |
| 1734715800 | 5.42 | -0 | -0.02 | 5.42 | 5.42 | 5.42 | 1000 |
| 1734629400 | 5.421 | -0 | -0.02 | 5.428 | 5.428 | 5.407 | 19756 |
| 1734543000 | 5.422 | -0.01 | -0.09 | 5.421 | 5.422 | 5.421 | 700 |
| 1734456600 | 5.4269999 | 0 | 0.06 | 5.418 | 5.4269999 | 5.415 | 8050 |
| 1734370200 | 5.424 | -0 | -0.04 | 5.426 | 5.426 | 5.424 | 2500 |
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
