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 | -0.05 | -0.897666068223 | 5.57 | 5.72 | 4.785 | 304688 | 5.1997462 | CS |
| 4 | -0.75 | -11.961722488 | 6.27 | 6.9 | 4.785 | 275341 | 5.81129653 | CS |
| 12 | -2.69 | -32.7649208283 | 8.21 | 9.66 | 4.785 | 523107 | 7.2013779 | CS |
| 26 | -8.98 | -61.9310344828 | 14.5 | 23.08 | 4.785 | 21580971 | 11.83520479 | CS |
| 52 | -525.48 | -98.9604519774 | 531 | 602 | 4.785 | 28949794 | 28.93067948 | CS |
| 156 | -912.48 | -99.3986928105 | 918 | 3891 | 4.785 | 10325002 | 134.25289709 | CS |
| 260 | -1968.48 | -99.7203647416 | 1974 | 5797 | 4.785 | 7161408 | 200.55141675 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 5.74 | 0.18 | 3.24 | 5.63 | 6.0199999 | 5.62 | 229228 |
| 1739489700 | 5.5599999 | 0.54 | 10.76 | 5.0199999 | 5.68 | 4.94 | 358539 |
| 1739403300 | 5.0199999 | 0.07 | 1.41 | 4.88 | 5.03 | 4.785 | 344030 |
| 1739316900 | 4.95 | -0.24 | -4.62 | 5.11 | 5.11 | 4.8 | 247194 |
| 1739230500 | 5.19 | 0 | 0.00 | 5.19 | 5.26 | 4.94 | 257528 |
| 1738971300 | 5.19 | -0.32 | -5.81 | 5.57 | 5.57 | 5.0599999 | 316151 |
| 1738884900 | 5.51 | -0.06 | -1.08 | 5.66 | 5.82 | 5.38 | 407291 |
| 1738798500 | 5.57 | -0.21 | -3.63 | 5.68 | 5.7999 | 5.5199999 | 164599 |
| 1738712100 | 5.78 | 0.1 | 1.76 | 5.55 | 5.8 | 5.42 | 153581 |
| 1738625700 | 5.68 | -0.5 | -8.09 | 5.7699999 | 5.78 | 5.0815 | 633322 |
| 1738366500 | 6.18 | -0.02 | -0.32 | 6.1544 | 6.2878 | 5.96 | 109904 |
| 1738280100 | 6.2 | 0.15 | 2.48 | 6.05 | 6.2798999 | 5.865 | 184282 |
| 1738193700 | 6.05 | 0.14 | 2.37 | 5.91 | 6.15 | 5.79 | 207081 |
| 1738107300 | 5.91 | -0.1 | -1.66 | 6.04 | 6.1 | 5.7501 | 181964 |
| 1738020900 | 6.01 | -0.48 | -7.40 | 6.3 | 6.4 | 5.95 | 236226 |
| 1737761700 | 6.49 | -0.02 | -0.31 | 6.22 | 6.58 | 6.13 | 203533 |
| 1737675300 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1737588900 | 6.51 | -0.21 | -3.13 | 6.62 | 6.72 | 6.36 | 155824 |
| 1737502500 | 6.72 | 0.04 | 0.60 | 6.76 | 6.76 | 6.01 | 446549 |
| 1737156900 | 6.68 | 0.47 | 7.57 | 6.2699999 | 6.9 | 6.2699999 | 348538 |
| 1737070500 | 6.21 | -0.19 | -2.97 | 6.48 | 6.494 | 6.140917 | 295452 |
| 1736984100 | 6.4 | -0.18 | -2.74 | 6.78 | 6.89 | 6.35 | 437546 |
| 1736897700 | 6.58 | 0.38 | 6.13 | 6.39 | 6.61 | 6.301 | 228008 |
| 1736811300 | 6.2 | -0.25 | -3.88 | 6.49 | 6.49 | 6 | 279832 |
| 1736552100 | 6.45 | -0.4 | -5.84 | 7.01 | 7.01 | 6.36 | 299058 |
| 1736379300 | 6.85 | -0.78 | -10.22 | 7.6 | 7.6 | 6.8 | 385560 |
| 1736292900 | 7.63 | -0.08 | -1.04 | 7.75 | 8.0399999 | 7.61 | 324513 |
| 1736206500 | 7.71 | -0.63 | -7.55 | 8.43 | 8.7 | 7.63 | 398200 |
| 1735947300 | 8.34 | -0.15 | -1.77 | 8.41 | 8.8271 | 8.31 | 310968 |
| 1735860900 | 8.49 | 0.95 | 12.60 | 7.79 | 8.9299 | 7.75 | 735081 |
| 1735688100 | 7.54 | -0.11 | -1.44 | 7.7 | 8 | 7.29 | 349192 |
| 1735601700 | 7.65 | -0.45 | -5.56 | 8.11 | 8.5726 | 7.5116 | 467052 |
| 1735342500 | 8.1 | -0.61 | -7.00 | 8.63 | 8.63 | 7.82 | 495096 |
| 1735256100 | 8.71 | 0.26 | 3.08 | 8.32 | 9.05 | 8.32 | 474280 |
| 1735077840 | 8.45 | 0.12 | 1.44 | 8.25 | 8.7 | 7.835 | 365473 |
| 1734996900 | 8.33 | 0.93 | 12.57 | 7.35 | 8.38 | 7.33 | 746494 |
| 1734737700 | 7.4 | 0.81 | 12.29 | 6.5199999 | 7.4 | 6.5199999 | 779088 |
| 1734651300 | 6.59 | 0.1 | 1.54 | 6.5 | 7.3 | 6.5 | 722832 |
| 1734564900 | 6.49 | 0.34 | 5.53 | 6.22 | 7.3576 | 6.11 | 920062 |
| 1734478500 | 6.15 | 0.23 | 3.89 | 6.07 | 6.44 | 5.8 | 646189 |
| 1734392100 | 5.92 | 0.42 | 7.64 | 5.49 | 6.18 | 5.49 | 531408 |
| 1734132900 | 5.5 | -0.24 | -4.18 | 5.68 | 5.89 | 5.315 | 509366 |
| 1734046500 | 5.74 | -0.6 | -9.39 | 6.2699999 | 6.54 | 5.65 | 716257 |
| 1733960100 | 6.335 | -0.25 | -3.72 | 6.83 | 6.9 | 6.22 | 494771 |
| 1733873700 | 6.58 | -0.38 | -5.46 | 6.86 | 6.86 | 6.3832 | 754880 |
| 1733787300 | 6.96 | -0.17 | -2.38 | 7.07 | 7.43 | 6.68 | 693438 |
| 1733528100 | 7.13 | -0.76 | -9.63 | 7.7 | 7.7 | 7.01 | 739502 |
| 1733441700 | 7.89 | -0.07 | -0.88 | 7.95 | 8.14 | 7.49 | 542544 |
| 1733355300 | 7.96 | -0.26 | -3.16 | 8.16 | 8.2 | 7.702 | 594193 |
| 1733268900 | 8.22 | -0.43 | -4.97 | 8.55 | 8.6199999 | 7.95 | 415737 |
| 1733182500 | 8.65 | 0.55 | 6.79 | 8.51 | 9.2 | 8.5 | 1013387 |
| 1732917840 | 8.1 | -0.7 | -7.95 | 8.7899999 | 8.7899999 | 7.91 | 748481 |
| 1732750500 | 8.8 | 1.14 | 14.88 | 7.81 | 8.8699999 | 7.77 | 1292617 |
| 1732664100 | 7.66 | -0.32 | -4.01 | 9.5 | 9.66 | 7.1201 | 2921092 |
| 1732577700 | 7.98 | -0.54 | -6.34 | 8.52 | 8.8871 | 7.73 | 852207 |
| 1732318500 | 8.52 | 0.32 | 3.90 | 8.21 | 8.66 | 7.8128 | 667449 |
| 1732232100 | 8.2 | -0.47 | -5.42 | 8.48 | 8.86 | 8.02 | 665474 |
| 1732145700 | 8.67 | 1.17 | 15.60 | 7.49 | 8.7 | 6.8504 | 1354535 |
| 1732059300 | 7.5 | -1.69 | -18.39 | 9.11 | 9.15 | 7.41 | 1318572 |
| 1731972900 | 9.19 | -0.79 | -7.92 | 9.85 | 10.07 | 8.95 | 1052041 |
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
