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 | 0.23 | 5.28735632184 | 4.35 | 5.14 | 3.92 | 192889 | 4.41946034 | CS |
| 4 | 0.21 | 4.80549199085 | 4.37 | 5.14 | 3.52 | 217111 | 4.23148134 | CS |
| 12 | -1.08 | -19.0812720848 | 5.66 | 5.72 | 3.52 | 196303 | 4.51004203 | CS |
| 26 | -2.2 | -32.4483775811 | 6.78 | 8.56 | 3.52 | 207624 | 5.93613271 | CS |
| 52 | -13.92 | -75.2432432432 | 18.5 | 20.9 | 3.52 | 349679 | 10.24689076 | CS |
| 156 | -7.72 | -62.7642276423 | 12.3 | 29.8 | 3.52 | 648750 | 12.85837339 | CS |
| 260 | -105.42 | -95.8363636364 | 110 | 269.8 | 3.52 | 1020321 | 50.05332117 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.58 | -0.04 | -0.87 | 4.5698 | 4.675 | 4.5 | 77248 |
| 1741304100 | 4.62 | 0.22 | 5.00 | 4.5054 | 4.6698 | 4.23 | 122619 |
| 1741217700 | 4.4 | 0.15 | 3.53 | 4.36 | 4.4889 | 4.255 | 113402 |
| 1741131300 | 4.25 | 0.09 | 2.16 | 4.11 | 4.33 | 3.92 | 209236 |
| 1741044900 | 4.16 | -0.55 | -11.68 | 4.85 | 5.14 | 4.15 | 250491 |
| 1740785700 | 4.71 | 0.31 | 7.05 | 4.35 | 4.75 | 4.08 | 268695 |
| 1740699300 | 4.4 | 0.22 | 5.26 | 4.1 | 4.76 | 4.01 | 327588 |
| 1740612900 | 4.18 | -0.02 | -0.48 | 4.21 | 4.2306 | 3.52 | 663145 |
| 1740526500 | 4.2 | 0.37 | 9.66 | 4.08 | 4.54 | 3.9361 | 394573 |
| 1740440100 | 3.83 | -0.11 | -2.79 | 4.0107 | 4.0199999 | 3.7506 | 145444 |
| 1740180900 | 3.94 | -0.04 | -1.01 | 4.0599999 | 4.075 | 3.92 | 164453 |
| 1740094500 | 3.98 | -0.02 | -0.50 | 3.98 | 4.09 | 3.95 | 99503 |
| 1740008100 | 4 | -0.13 | -3.15 | 4.18 | 4.21 | 3.97 | 150324 |
| 1739921700 | 4.13 | -0.33 | -7.40 | 4.53 | 4.585 | 4.11 | 104434 |
| 1739576100 | 4.46 | 0.17 | 3.96 | 4.23 | 4.48 | 4.21 | 82216 |
| 1739489700 | 4.29 | 0.2 | 4.89 | 4.12 | 4.33 | 4.0401 | 133568 |
| 1739403300 | 4.09 | 0.06 | 1.49 | 4.0285 | 4.13 | 3.845 | 128688 |
| 1739316900 | 4.03 | -0.41 | -9.23 | 4.33 | 4.335 | 4 | 401155 |
| 1739230500 | 4.44 | 0.14 | 3.26 | 4.34 | 4.93 | 4.32 | 244192 |
| 1738971300 | 4.3 | -0.02 | -0.46 | 4.37 | 4.375 | 4.28 | 121391 |
| 1738884900 | 4.32 | -0.2 | -4.42 | 4.54 | 4.6 | 4.3099999 | 82509 |
| 1738798500 | 4.5199999 | 0.05 | 1.12 | 4.5 | 4.638 | 4.4505 | 69910 |
| 1738712100 | 4.47 | 0.21 | 4.93 | 4.4 | 4.54 | 4.355 | 80954 |
| 1738625700 | 4.26 | 0.04 | 0.95 | 4.13 | 4.35 | 4.0351 | 112067 |
| 1738366500 | 4.22 | -0.19 | -4.31 | 4.37 | 4.53 | 4.2 | 149858 |
| 1738280100 | 4.41 | 0.05 | 1.15 | 4.41 | 4.58 | 4.36 | 130454 |
| 1738193700 | 4.36 | -0.07 | -1.58 | 4.35 | 4.51 | 4.35 | 64384 |
| 1738107300 | 4.43 | -0.35 | -7.32 | 4.8 | 4.8244999 | 4.3017 | 153473 |
| 1738020900 | 4.78 | 0.29 | 6.46 | 4.37 | 4.84 | 4.37 | 350498 |
| 1737761700 | 4.49 | 0.02 | 0.45 | 4.49 | 4.57 | 4.37 | 74855 |
| 1737675300 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1737588900 | 4.47 | 0.07 | 1.59 | 4.42 | 4.54 | 4.39 | 79762 |
| 1737502500 | 4.4 | 0.07 | 1.62 | 4.355 | 4.48 | 4.32 | 178891 |
| 1737156900 | 4.33 | 0.04 | 0.93 | 4.33 | 4.38 | 4.22 | 120364 |
| 1737070500 | 4.29 | -0.37 | -7.94 | 4.7 | 4.7 | 4.2015 | 176185 |
| 1736984100 | 4.66 | 0.41 | 9.65 | 4.34 | 4.78 | 4.3099999 | 275889 |
| 1736897700 | 4.25 | 0.05 | 1.19 | 4.22 | 4.37 | 4.01 | 313478 |
| 1736811300 | 4.2 | -0.07 | -1.64 | 4.21 | 4.25 | 4.01 | 206542 |
| 1736552100 | 4.2699999 | -0.25 | -5.53 | 4.38 | 4.47 | 4.23 | 208816 |
| 1736379300 | 4.5199999 | -0.27 | -5.64 | 4.71 | 4.73 | 4.445 | 199908 |
| 1736292900 | 4.79 | 0 | 0.00 | 4.9 | 5.0599999 | 4.73 | 105700 |
| 1736206500 | 4.79 | -0.22 | -4.39 | 5.08 | 5.1098 | 4.7699999 | 183315 |
| 1735947300 | 5.01 | 0.21 | 4.38 | 4.86 | 5.07 | 4.83 | 155563 |
| 1735860900 | 4.8 | 0.13 | 2.78 | 4.75 | 5.05 | 4.75 | 189376 |
| 1735688100 | 4.67 | -0.02 | -0.43 | 4.67 | 4.7371 | 4.42 | 262953 |
| 1735601700 | 4.69 | -0.11 | -2.29 | 4.7 | 4.7777 | 4.58 | 141737 |
| 1735342500 | 4.8 | -0.22 | -4.38 | 5.04 | 5.15 | 4.78 | 258287 |
| 1735256100 | 5.0199999 | 0.28 | 5.91 | 4.74 | 5.05 | 4.59 | 314586 |
| 1735077840 | 4.74 | 0.01 | 0.21 | 4.75 | 4.75 | 4.5984999 | 57061 |
| 1734996900 | 4.73 | -0.01 | -0.21 | 4.69 | 4.8259999 | 4.59 | 183874 |
| 1734737700 | 4.74 | 0.04 | 0.85 | 4.7 | 4.8897 | 4.66 | 249412 |
| 1734651300 | 4.7 | -0.11 | -2.29 | 4.82 | 4.85 | 4.66 | 137176 |
| 1734564900 | 4.8099999 | -0.42 | -8.03 | 5.2699999 | 5.3297 | 4.76 | 371387 |
| 1734478500 | 5.23 | -0.03 | -0.57 | 5.23 | 5.3 | 4.97 | 316128 |
| 1734392100 | 5.26 | -0.11 | -2.05 | 5.36 | 5.48 | 5.21 | 211220 |
| 1734132900 | 5.37 | -0.35 | -6.12 | 5.66 | 5.72 | 5.36 | 308678 |
| 1734046500 | 5.72 | -0.21 | -3.54 | 5.89 | 5.96 | 5.67 | 162540 |
| 1733960100 | 5.93 | 0.04 | 0.68 | 5.92 | 6.07 | 5.72 | 256116 |
| 1733873700 | 5.89 | 0.04 | 0.68 | 5.84 | 5.9 | 5.65 | 275929 |
| 1733787300 | 5.85 | -0.06 | -1.02 | 5.92 | 6.12 | 5.82 | 188984 |
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
