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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5.1605 | 0.01 | 0.20 | 5.171 | 5.1785 | 5.1585 | 129029 |
| 1738085400 | 5.15 | -0.01 | -0.14 | 5.1689999 | 5.1689999 | 5.1465 | 443842 |
| 1737999000 | 5.157 | 0.01 | 0.16 | 5.166 | 5.1735 | 5.147 | 284523 |
| 1737739800 | 5.149 | 0.02 | 0.39 | 5.148 | 5.149 | 5.115 | 1092321 |
| 1737653400 | 5.1289999 | -0.01 | -0.18 | 5.156 | 5.156 | 5.1144999 | 157664 |
| 1737567000 | 5.138 | 0.01 | 0.14 | 5.155 | 5.155 | 5.131 | 298334 |
| 1737480600 | 5.131 | -0.02 | -0.41 | 5.144 | 5.15 | 5.131 | 559369 |
| 1737394200 | 5.152 | 0.02 | 0.46 | 5.126 | 5.152 | 5.1115 | 101543 |
| 1737135000 | 5.1285 | 0 | 0.05 | 5.15 | 5.1529999 | 5.1255 | 167436 |
| 1737048600 | 5.126 | 0.03 | 0.67 | 5.117 | 5.127 | 5.09 | 165584 |
| 1736962200 | 5.092 | 0.03 | 0.67 | 5.064 | 5.117 | 5.064 | 546098 |
| 1736875800 | 5.058 | 0 | 0.03 | 5.074 | 5.0775 | 5.0535 | 150730 |
| 1736789400 | 5.0565 | -0.01 | -0.25 | 5.043 | 5.0685 | 5.043 | 197472 |
| 1736530200 | 5.069 | -0.04 | -0.78 | 5.112 | 5.112 | 5.064 | 215548 |
| 1736443800 | 5.109 | 0.03 | 0.49 | 5.099 | 5.1125 | 5.099 | 28075 |
| 1736357400 | 5.084 | -0.01 | -0.10 | 5.103 | 5.103 | 5.0835 | 122688 |
| 1736271000 | 5.089 | -0.03 | -0.53 | 5.11 | 5.123 | 5.0855 | 352080 |
| 1736184600 | 5.116 | -0.01 | -0.23 | 5.128 | 5.13 | 5.1085 | 208344 |
| 1735925400 | 5.128 | -0.01 | -0.16 | 5.152 | 5.152 | 5.1215 | 117006 |
| 1735839000 | 5.136 | -0.01 | -0.12 | 5.1529999 | 5.156 | 5.1325 | 498810 |
| 1735666200 | 5.142 | -0.02 | -0.29 | 5.127 | 5.149 | 5.127 | 294290 |
| 1735579800 | 5.157 | 0.02 | 0.43 | 5.136 | 5.157 | 5.1175 | 118542 |
| 1735320600 | 5.135 | 0.02 | 0.43 | 5.104 | 5.135 | 5.1005 | 209672 |
| 1735061400 | 5.113 | -0.02 | -0.43 | 5.143 | 5.143 | 5.103 | 293530 |
| 1734975000 | 5.135 | -0.02 | -0.33 | 5.123 | 5.139 | 5.1185 | 556260 |
| 1734715800 | 5.152 | 0.03 | 0.57 | 5.154 | 5.154 | 5.1135 | 259404 |
| 1734629400 | 5.123 | -0.06 | -1.06 | 5.135 | 5.135 | 5.104 | 965116 |
| 1734543000 | 5.178 | 0 | 0.06 | 5.176 | 5.178 | 5.156 | 1748307 |
| 1734456600 | 5.175 | 0.02 | 0.47 | 5.174 | 5.175 | 5.15 | 891120 |
| 1734370200 | 5.151 | -0.03 | -0.66 | 5.165 | 5.1769999 | 5.151 | 4509076 |
| 1734111000 | 5.1849999 | -0.04 | -0.77 | 5.195 | 5.202 | 5.1595 | 722462 |
| 1734024600 | 5.225 | -0.01 | -0.23 | 5.247 | 5.247 | 5.1975 | 1160782 |
| 1733938200 | 5.237 | 0.01 | 0.21 | 5.213 | 5.243 | 5.213 | 673367 |
| 1733851800 | 5.226 | -0.03 | -0.48 | 5.241 | 5.241 | 5.2135 | 570931 |
| 1733765400 | 5.251 | -0.01 | -0.13 | 5.263 | 5.263 | 5.231 | 1713569 |
| 1733506200 | 5.258 | 0.03 | 0.54 | 5.24 | 5.258 | 5.221 | 747537 |
| 1733419800 | 5.23 | 0 | 0.00 | 5.217 | 5.23 | 5.215 | 735364 |
| 1733333400 | 5.23 | 0.01 | 0.13 | 5.2 | 5.23 | 5.1914999 | 3192720 |
| 1733247000 | 5.223 | -0.01 | -0.13 | 5.211 | 5.2365 | 5.206 | 587425 |
| 1733160600 | 5.23 | -0 | -0.06 | 5.236 | 5.236 | 5.2005 | 155512 |
| 1732901400 | 5.233 | 0.04 | 0.73 | 5.22 | 5.233 | 5.2135 | 706712 |
| 1732815000 | 5.195 | -0.03 | -0.56 | 5.224 | 5.224 | 5.195 | 144177 |
| 1732728600 | 5.224 | 0.03 | 0.50 | 5.216 | 5.224 | 5.1929999 | 252047 |
| 1732642200 | 5.198 | 0.01 | 0.12 | 5.2 | 5.2105 | 5.1805 | 493089 |
| 1732555800 | 5.192 | 0.04 | 0.86 | 5.1769999 | 5.206 | 5.1685 | 863074 |
| 1732296600 | 5.1475 | 0.01 | 0.13 | 5.15 | 5.1625 | 5.1405 | 383122 |
| 1732210200 | 5.141 | 0.01 | 0.25 | 5.151 | 5.1609999 | 5.126 | 480947 |
| 1732123800 | 5.128 | -0.02 | -0.38 | 5.15 | 5.15 | 5.128 | 469413 |
| 1732037400 | 5.1475 | 0.02 | 0.45 | 5.127 | 5.16 | 5.127 | 1061399 |
| 1731951000 | 5.1245 | -0.01 | -0.10 | 5.1529999 | 5.1529999 | 5.121 | 457745 |
| 1731691800 | 5.1295 | -0.03 | -0.49 | 5.1449999 | 5.1535 | 5.114 | 379268 |
| 1731605400 | 5.155 | 0.01 | 0.13 | 5.149 | 5.165 | 5.13 | 350494 |
| 1731519000 | 5.1485 | -0 | -0.09 | 5.143 | 5.164 | 5.1335 | 913971 |
| 1731432600 | 5.1529999 | -0.02 | -0.33 | 5.179 | 5.179 | 5.147 | 193695 |
| 1731346200 | 5.17 | -0.02 | -0.37 | 5.188 | 5.188 | 5.162 | 300935 |
| 1731087000 | 5.189 | 0.02 | 0.40 | 5.151 | 5.2 | 5.151 | 208417 |
| 1731000600 | 5.1685 | 0.04 | 0.73 | 5.155 | 5.1755 | 5.135 | 552083 |
| 1730914200 | 5.131 | 0.01 | 0.20 | 5.14 | 5.1565 | 5.111 | 183315 |
| 1730827800 | 5.121 | -0.04 | -0.73 | 5.163 | 5.163 | 5.121 | 304204 |
| 1730741400 | 5.1585 | 0.02 | 0.34 | 5.164 | 5.168 | 5.1425 | 105672 |
| 1730482200 | 5.141 | -0.01 | -0.17 | 5.149 | 5.175 | 5.134 | 230244 |
| 1730395800 | 5.1495 | -0.02 | -0.42 | 5.162 | 5.1625 | 5.133 | 149575 |
| 1730309400 | 5.171 | 0.03 | 0.49 | 5.171 | 5.1835 | 5.1575 | 491344 |
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
