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 | -0.38 | -6.71378091873 | 5.66 | 6.28 | 5.185 | 39319 | 5.58471655 | CS |
| 4 | -0.785 | -12.9431162407 | 6.065 | 6.9675 | 5.14 | 38628 | 5.87516135 | CS |
| 12 | 0.178485 | 3.49866657258 | 5.101515 | 6.9675 | 2.8 | 111543 | 4.54752289 | CS |
| 26 | 0.78 | 17.3333333333 | 4.5 | 6.9675 | 2.8 | 154421 | 5.15602411 | CS |
| 52 | -7.02 | -57.0731707317 | 12.3 | 12.75 | 2.8 | 171283 | 6.18969605 | CS |
| 156 | -54.42 | -91.1557788945 | 59.7 | 61.65 | 2.8 | 88988 | 11.78209775 | CS |
| 260 | -308.97 | -98.3198090692 | 314.25 | 314.25 | 2.8 | 72660 | 19.30229012 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 5.28 | -0.12 | -2.22 | 5.46 | 5.49 | 5.2201 | 2931 |
| 1735688100 | 5.4 | -0.19 | -3.40 | 5.62 | 5.9401 | 5.1849999 | 62634 |
| 1735601700 | 5.59 | -0.26 | -4.44 | 5.82 | 6 | 5.58 | 24728 |
| 1735342500 | 5.85 | 0.13 | 2.27 | 5.8 | 5.9 | 5.65 | 15236 |
| 1735256100 | 5.72 | 0.16 | 2.88 | 5.66 | 6.28 | 5.63 | 54678 |
| 1735077840 | 5.5599999 | -0.04 | -0.63 | 5.5 | 5.75 | 5.44 | 17454 |
| 1734996900 | 5.595 | -0.06 | -0.97 | 5.43 | 5.7999 | 5.43 | 19924 |
| 1734737700 | 5.65 | 0.33 | 6.27 | 5.2044 | 5.67 | 5.14 | 108165 |
| 1734651300 | 5.3167 | -0.43 | -7.54 | 6.04 | 6.04 | 5.3167 | 25738 |
| 1734564900 | 5.75 | -0.27 | -4.49 | 6.1 | 6.2417999 | 5.75 | 36997 |
| 1734478500 | 6.0199999 | -0.11 | -1.79 | 6.04 | 6.04 | 5.75 | 19560 |
| 1734392100 | 6.13 | -0.33 | -5.11 | 6.46 | 6.46 | 6.13 | 40089 |
| 1734132900 | 6.46 | -0.11 | -1.67 | 6.8489 | 6.9675 | 6.21 | 27043 |
| 1734046500 | 6.57 | 0.12 | 1.86 | 6.4 | 6.6041 | 6.345 | 39325 |
| 1733960100 | 6.45 | 0.3 | 4.88 | 6.15 | 6.5 | 6.15 | 39657 |
| 1733873700 | 6.15 | 0.1 | 1.65 | 6.22 | 6.3632 | 6.09 | 27305 |
| 1733787300 | 6.05 | 0.07 | 1.17 | 6.13 | 6.2398999 | 5.9301 | 17959 |
| 1733528100 | 5.98 | 0.03 | 0.50 | 5.97 | 6.08 | 5.752 | 53327 |
| 1733441700 | 5.95 | -0.1 | -1.65 | 6.065 | 6.3 | 5.751 | 65481 |
| 1733355300 | 6.05 | 0.7 | 13.08 | 5.35 | 6.1125 | 5.2797 | 96338 |
| 1733268900 | 5.35 | 0.4 | 8.08 | 5 | 5.45 | 4.7945 | 86624 |
| 1733182500 | 4.95 | -0.69 | -12.23 | 6.08 | 6.24 | 4.85 | 283778 |
| 1732917840 | 5.64 | 0.25 | 4.64 | 5.19 | 5.86 | 5.0585 | 60904 |
| 1732750500 | 5.39 | 1.79 | 49.72 | 3.73 | 6.11 | 3.73 | 711898 |
| 1732664100 | 3.6 | 0.01 | 0.28 | 3.5846 | 3.92 | 3.5 | 14559 |
| 1732577700 | 3.59 | 0.15 | 4.36 | 3.54 | 3.65 | 3.29 | 11280 |
| 1732318500 | 3.44 | 0.26 | 8.18 | 3.0818 | 3.4929 | 3.0818 | 8017 |
| 1732232100 | 3.18 | 0.17 | 5.65 | 3.0099999 | 3.2599999 | 2.8 | 28119 |
| 1732145700 | 3.0099999 | -0.07 | -2.34 | 3.016 | 3.15 | 3.0099999 | 5301 |
| 1732059300 | 3.0822 | -0.03 | -0.89 | 3.2852 | 3.3 | 3.012 | 12518 |
| 1731972900 | 3.11 | -0.1 | -3.12 | 3.15 | 3.19 | 3.05 | 9398 |
| 1731713700 | 3.21 | -0.31 | -8.81 | 3.51 | 3.51 | 3.21 | 14323 |
| 1731627300 | 3.52 | -0.35 | -9.04 | 3.84 | 3.84 | 3.52 | 17838 |
| 1731540900 | 3.87 | -0.36 | -8.51 | 4.2814 | 4.2814 | 3.87 | 24301 |
| 1731454500 | 4.23 | -0.03 | -0.59 | 4.0921 | 4.275932 | 4.0921 | 3171 |
| 1731368100 | 4.255 | -0.1 | -2.18 | 4.2322 | 4.38 | 4.211 | 7944 |
| 1731108900 | 4.35 | -0.12 | -2.68 | 4.3425 | 4.455 | 4.32 | 18521 |
| 1731022500 | 4.47 | 0.25 | 5.92 | 4.1498 | 4.61 | 4.14 | 25099 |
| 1730936100 | 4.22 | 0.41 | 10.76 | 3.918 | 4.4361 | 3.76 | 37851 |
| 1730849700 | 3.81 | -0.11 | -2.81 | 3.98 | 4.05 | 3.8 | 24927 |
| 1730763300 | 3.92 | 0.19 | 5.09 | 3.48 | 3.95 | 3.48 | 102890 |
| 1730500500 | 3.73 | 0.4 | 12.01 | 3.67 | 3.9 | 3.22 | 187807 |
| 1730414100 | 3.33 | -0.01 | -0.30 | 3.31 | 3.4998 | 3.0127 | 162139 |
| 1730327700 | 3.34 | -1.08 | -24.43 | 4.1 | 4.5 | 3.3001 | 202220 |
| 1730241300 | 4.42 | 0.44 | 10.94 | 3.8 | 4.59 | 3.76 | 175544 |
| 1730154900 | 3.984 | 0.04 | 0.91 | 4.425 | 4.425 | 3.9 | 79265 |
| 1729895700 | 3.948 | -0.49 | -11.08 | 4.05 | 4.317 | 3.8415 | 77433 |
| 1729809300 | 4.4399999 | -0.21 | -4.55 | 4.53 | 4.8255 | 4.362 | 4495 |
| 1729722900 | 4.6514999 | -0.18 | -3.70 | 4.815 | 4.95 | 4.512 | 4243 |
| 1729636500 | 4.83 | 0.01 | 0.31 | 4.785 | 4.95 | 4.2015 | 17184 |
| 1729550100 | 4.815 | -0.25 | -4.97 | 4.545 | 5.064 | 4.545 | 6053 |
| 1729290900 | 5.067 | -0 | -0.06 | 4.92 | 5.0684999 | 4.671 | 2021 |
| 1729204500 | 5.07 | -0.08 | -1.46 | 5.145 | 5.145 | 4.95 | 3338 |
| 1729118100 | 5.145 | -0.03 | -0.55 | 5.145 | 5.145 | 4.71 | 6152 |
| 1729031700 | 5.1735 | 0.21 | 4.20 | 4.95 | 5.175 | 4.95 | 2824 |
| 1728945300 | 4.965 | 0.01 | 0.30 | 4.95 | 5.2485 | 4.95 | 8255 |
| 1728686100 | 4.95 | 0 | 0.03 | 4.965 | 5.1735 | 4.878 | 6379 |
| 1728599700 | 4.9485 | -0.06 | -1.23 | 5.101515 | 5.2485 | 4.8915 | 4308 |
| 1728513300 | 5.01 | -0.27 | -5.11 | 5.2799999 | 5.3145 | 4.9515 | 3681 |
| 1728426900 | 5.2799999 | -0.11 | -2.06 | 5.265 | 5.3895 | 5.25 | 1751 |
| 1728340500 | 5.391 | -0.02 | -0.44 | 5.415 | 5.475 | 5.25 | 4587 |
| 1728081300 | 5.415 | 0.09 | 1.63 | 5.5935 | 5.679 | 5.3999999 | 3990 |
| 1727994900 | 5.328 | 0.03 | 0.57 | 5.298 | 5.698485 | 5.298 | 4492 |
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
