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 | -0.76 | -14.9019607843 | 5.1 | 5.27 | 4.34 | 114727 | 4.97239516 | CS |
| 4 | -1.065 | -19.7039777983 | 5.405 | 5.5151 | 4.34 | 98794 | 5.16873721 | CS |
| 12 | -2.02 | -31.7610062893 | 6.36 | 6.86 | 4.34 | 101075 | 5.66423513 | CS |
| 26 | -1.6141 | -27.1090509061 | 5.9541 | 7 | 4.34 | 106296 | 5.98830134 | CS |
| 52 | -3.67 | -45.8177278402 | 8.01 | 8.085 | 4.34 | 119525 | 6.05758366 | CS |
| 156 | -4.16 | -48.9411764706 | 8.5 | 10.5 | 4.34 | 107152 | 7.00984786 | CS |
| 260 | 1.84 | 73.6 | 2.5 | 14.36 | 2.39 | 266826 | 8.58325851 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 4.5599999 | -0.2 | -4.20 | 4.66 | 4.733 | 4.48 | 189199 |
| 1743719700 | 4.76 | -0.31 | -6.11 | 4.96 | 4.96 | 4.74 | 201193 |
| 1743633300 | 5.07 | -0.03 | -0.59 | 5 | 5.25 | 5 | 108400 |
| 1743546900 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.0199999 | 74615 |
| 1743460500 | 5.1 | 0.02 | 0.39 | 5.04 | 5.11 | 5.0199999 | 111477 |
| 1743201300 | 5.08 | -0.05 | -0.97 | 5.1 | 5.2699999 | 5.0599999 | 77062 |
| 1743114900 | 5.13 | 0.01 | 0.20 | 5.1 | 5.158 | 5.04 | 44521 |
| 1743028500 | 5.12 | -0.03 | -0.58 | 5.16 | 5.16 | 5.07 | 68145 |
| 1742942100 | 5.15 | -0.04 | -0.77 | 5.23 | 5.23 | 5.15 | 39668 |
| 1742855700 | 5.19 | -0.02 | -0.38 | 5.28 | 5.29 | 5.19 | 43470 |
| 1742596500 | 5.21 | 0.01 | 0.19 | 5.16 | 5.265 | 5.1 | 215983 |
| 1742510100 | 5.2 | -0.16 | -2.99 | 5.33 | 5.38 | 5.2 | 40635 |
| 1742423700 | 5.36 | 0.15 | 2.88 | 5.22 | 5.42 | 5.22 | 38893 |
| 1742337300 | 5.21 | -0.13 | -2.43 | 5.12 | 5.3 | 5.12 | 144552 |
| 1742250900 | 5.34 | -0.05 | -0.93 | 5.3 | 5.43 | 5.3 | 88555 |
| 1741991700 | 5.39 | 0.15 | 2.86 | 5.28 | 5.41 | 5.2619999 | 83135 |
| 1741905300 | 5.24 | -0.01 | -0.19 | 5.26 | 5.28 | 5.19 | 96046 |
| 1741818900 | 5.25 | 0.02 | 0.38 | 5.3 | 5.33 | 5.23 | 79199 |
| 1741732500 | 5.23 | 0 | 0.00 | 5.24 | 5.345 | 5.1342 | 171330 |
| 1741646100 | 5.23 | -0.13 | -2.43 | 5.28 | 5.34 | 5.1801 | 159697 |
| 1741390500 | 5.36 | -0.04 | -0.74 | 5.41 | 5.5151 | 5.323 | 170651 |
| 1741304100 | 5.4 | -0.06 | -1.10 | 5.37 | 5.49 | 5.35 | 106162 |
| 1741217700 | 5.46 | -0.04 | -0.73 | 5.53 | 5.5599999 | 5.4 | 103803 |
| 1741131300 | 5.5 | 0.04 | 0.73 | 5.43 | 5.5599999 | 5.26 | 180103 |
| 1741044900 | 5.46 | -0.18 | -3.19 | 5.6 | 5.7699999 | 5.43 | 176803 |
| 1740785700 | 5.64 | 0.03 | 0.53 | 5.69 | 5.74 | 5.5275 | 183188 |
| 1740699300 | 5.61 | -0.08 | -1.41 | 5.94 | 5.94 | 5.5199999 | 174261 |
| 1740612900 | 5.69 | 0.14 | 2.52 | 5.6 | 5.69 | 5.58 | 223282 |
| 1740526500 | 5.55 | -0.21 | -3.65 | 5.8099999 | 5.825 | 5.55 | 102669 |
| 1740440100 | 5.76 | -0.17 | -2.87 | 5.92 | 5.955 | 5.75 | 101245 |
| 1740180900 | 5.93 | -0.22 | -3.58 | 6.22 | 6.22 | 5.93 | 91612 |
| 1740094500 | 6.15 | 0.02 | 0.33 | 6.13 | 6.25 | 6.0301 | 64328 |
| 1740008100 | 6.13 | 0.32 | 5.51 | 5.86 | 6.16 | 5.79 | 156494 |
| 1739921700 | 5.8099999 | 0.08 | 1.40 | 5.76 | 5.88 | 5.76 | 67639 |
| 1739576100 | 5.73 | 0.01 | 0.17 | 5.69 | 5.78 | 5.67 | 29283 |
| 1739489700 | 5.72 | 0.09 | 1.60 | 5.66 | 5.74 | 5.6 | 86178 |
| 1739403300 | 5.63 | -0.08 | -1.40 | 5.67 | 5.71 | 5.605 | 54861 |
| 1739316900 | 5.71 | -0.08 | -1.38 | 5.7699999 | 5.83 | 5.71 | 47352 |
| 1739230500 | 5.79 | 0.18 | 3.21 | 5.62 | 5.8099999 | 5.61 | 84733 |
| 1738971300 | 5.61 | -0.19 | -3.28 | 5.78 | 5.78 | 5.54 | 103475 |
| 1738884900 | 5.8 | 0 | 0.00 | 5.82 | 5.82 | 5.735 | 86824 |
| 1738798500 | 5.8 | 0.03 | 0.52 | 5.7699999 | 5.88 | 5.74 | 75022 |
| 1738712100 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.875 | 5.75 | 100916 |
| 1738625700 | 5.75 | -0.37 | -6.05 | 6.01 | 6.0199999 | 5.71 | 124134 |
| 1738366500 | 6.12 | -0.07 | -1.13 | 6.19 | 6.3 | 6.12 | 59689 |
| 1738280100 | 6.19 | -0.03 | -0.48 | 6.2699999 | 6.2877 | 6.15 | 43115 |
| 1738193700 | 6.22 | 0.05 | 0.81 | 6.22 | 6.24 | 6.11 | 54563 |
| 1738107300 | 6.17 | -0.03 | -0.48 | 6.25 | 6.26 | 6.1217 | 81765 |
| 1738020900 | 6.2 | -0.29 | -4.47 | 6.43 | 6.43 | 6.1515 | 171867 |
| 1737761700 | 6.49 | -0.33 | -4.84 | 6.68 | 6.7 | 6.47 | 76347 |
| 1737675300 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737588900 | 6.82 | 0.38 | 5.90 | 6.49 | 6.86 | 6.48 | 195004 |
| 1737502500 | 6.44 | 0.12 | 1.90 | 6.42 | 6.5 | 6.3 | 93059 |
| 1737156900 | 6.32 | 0.02 | 0.32 | 6.36 | 6.4 | 6.3 | 60057 |
| 1737070500 | 6.3 | -0.22 | -3.37 | 6.5599999 | 6.5645 | 6.3 | 68758 |
| 1736984100 | 6.5199999 | 0.26 | 4.15 | 6.36 | 6.63 | 6.28 | 94881 |
| 1736897700 | 6.26 | 0.13 | 2.12 | 6.2 | 6.48 | 6.18 | 92656 |
| 1736811300 | 6.13 | -0.06 | -0.97 | 6.1 | 6.14 | 6.03 | 141218 |
| 1736552100 | 6.19 | -0.19 | -2.98 | 6.38 | 6.39 | 6.1722 | 98760 |
| 1736379300 | 6.38 | -0.12 | -1.85 | 6.5 | 6.5 | 6.3187 | 60056 |
| 1736292900 | 6.5 | -0.09 | -1.37 | 6.54 | 6.755 | 6.47 | 92140 |
| 1736206500 | 6.59 | 0.12 | 1.85 | 6.53 | 6.71 | 6.53 | 122438 |
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
