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 | 0.44 | 10.4265402844 | 4.22 | 4.745 | 4.22 | 1988732 | 4.52959496 | CS |
| 4 | -0.44 | -8.62745098039 | 5.1 | 5.14 | 4.165 | 2013369 | 4.52785069 | CS |
| 12 | -2.22 | -32.2674418605 | 6.88 | 7.46 | 4.165 | 1877167 | 5.59332093 | CS |
| 26 | -3.44 | -42.4691358025 | 8.1 | 11.4 | 4.165 | 1859292 | 7.26890101 | CS |
| 52 | -0.38 | -7.53968253968 | 5.04 | 11.4 | 4.165 | 1460766 | 7.18262754 | CS |
| 156 | 0.33 | 7.62124711316 | 4.33 | 14.0435 | 1.45 | 761119 | 7.16052017 | CS |
| 260 | -12.29 | -72.5073746313 | 16.95 | 28.36 | 1.45 | 593562 | 7.51802203 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 4.66 | 0.14 | 3.10 | 4.54 | 4.665 | 4.44 | 1599960 |
| 1738712100 | 4.5199999 | 0.15 | 3.43 | 4.365 | 4.55 | 4.28 | 2386205 |
| 1738625700 | 4.37 | -0.09 | -2.02 | 4.3 | 4.47 | 4.225 | 1779236 |
| 1738366500 | 4.46 | -0.18 | -3.88 | 4.64 | 4.745 | 4.42 | 2017173 |
| 1738280100 | 4.64 | 0.46 | 11.00 | 4.22 | 4.72 | 4.22 | 2161087 |
| 1738193700 | 4.18 | -0.28 | -6.28 | 4.51 | 4.6364 | 4.165 | 3508969 |
| 1738107300 | 4.46 | -0.07 | -1.55 | 4.5199999 | 4.58 | 4.41 | 3032981 |
| 1738020900 | 4.53 | 0.03 | 0.67 | 4.47 | 4.7324 | 4.4558 | 2194258 |
| 1737761700 | 4.5 | -0.17 | -3.64 | 4.61 | 4.66 | 4.455 | 1934129 |
| 1737675300 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1737588900 | 4.67 | 0.22 | 4.94 | 4.45 | 4.805 | 4.405 | 1714977 |
| 1737502500 | 4.45 | 0.02 | 0.45 | 4.43 | 4.66 | 4.41 | 2085172 |
| 1737156900 | 4.43 | -0.07 | -1.56 | 4.5199999 | 4.615 | 4.3802 | 1481422 |
| 1737070500 | 4.5 | -0.13 | -2.81 | 4.6 | 4.6449999 | 4.5 | 1785032 |
| 1736984100 | 4.63 | 0.06 | 1.31 | 4.73 | 4.87 | 4.58 | 1414169 |
| 1736897700 | 4.57 | -0.23 | -4.79 | 4.88 | 4.9 | 4.5599999 | 1580954 |
| 1736811300 | 4.8 | -0.21 | -4.19 | 4.92 | 4.93 | 4.64 | 1676444 |
| 1736552100 | 5.01 | -0.24 | -4.48 | 5.1 | 5.14 | 4.9269999 | 1875103 |
| 1736379300 | 5.245 | -0.39 | -6.84 | 5.51 | 5.555 | 5.2 | 1463458 |
| 1736292900 | 5.63 | -0.08 | -1.40 | 5.7485 | 5.86 | 5.48 | 2080760 |
| 1736206500 | 5.71 | -0.04 | -0.70 | 5.76 | 5.95 | 5.62 | 1243334 |
| 1735947300 | 5.75 | 0.08 | 1.41 | 5.62 | 5.8 | 5.62 | 1280730 |
| 1735860900 | 5.67 | 0.13 | 2.35 | 5.55 | 5.765 | 5.4711 | 1677831 |
| 1735688100 | 5.54 | 0.01 | 0.18 | 5.57 | 5.65 | 5.36 | 1876134 |
| 1735601700 | 5.53 | -0.24 | -4.16 | 5.7 | 5.75 | 5.4 | 1545285 |
| 1735342500 | 5.7699999 | -0.11 | -1.87 | 5.765 | 5.95 | 5.7 | 957004 |
| 1735256100 | 5.88 | 0.08 | 1.38 | 5.74 | 5.945 | 5.65 | 1661250 |
| 1735077840 | 5.8 | -0.13 | -2.19 | 5.93 | 5.93 | 5.69 | 434435 |
| 1734996900 | 5.93 | 0.07 | 1.19 | 5.84 | 5.98 | 5.7 | 1602007 |
| 1734737700 | 5.86 | -0.19 | -3.14 | 5.9 | 6.13 | 5.785 | 4744444 |
| 1734651300 | 6.05 | 0.29 | 5.03 | 5.83 | 6.0599999 | 5.46 | 3216312 |
| 1734564900 | 5.76 | -1.04 | -15.29 | 6.58 | 6.68 | 5.7016 | 3248121 |
| 1734478500 | 6.8 | -0.18 | -2.58 | 6.9 | 7.11 | 6.785 | 1327775 |
| 1734392100 | 6.98 | 0.25 | 3.71 | 6.75 | 7.14 | 6.73 | 1680025 |
| 1734132900 | 6.73 | 0.14 | 2.12 | 6.67 | 6.89 | 6.535 | 2067415 |
| 1734046500 | 6.59 | -0.11 | -1.64 | 6.64 | 6.97 | 6.41 | 1528837 |
| 1733960100 | 6.7 | -0.22 | -3.18 | 6.885 | 6.885 | 6.562 | 1001733 |
| 1733873700 | 6.92 | 0.34 | 5.17 | 6.95 | 7.24 | 6.82 | 1982109 |
| 1733787300 | 6.58 | 0.03 | 0.46 | 6.5 | 6.73 | 6.44 | 848211 |
| 1733528100 | 6.55 | 0.11 | 1.71 | 6.43 | 6.565 | 6.1516 | 1649577 |
| 1733441700 | 6.44 | -0.64 | -9.04 | 7.15 | 7.15 | 6.425 | 2248672 |
| 1733355300 | 7.08 | 0.72 | 11.32 | 6.46 | 7.46 | 6.38 | 5051164 |
| 1733268900 | 6.36 | 0.21 | 3.41 | 6.452 | 6.58 | 6.19 | 2532486 |
| 1733182500 | 6.15 | -0.09 | -1.44 | 6.2 | 6.36 | 5.97 | 1653929 |
| 1732917840 | 6.24 | -0.1 | -1.58 | 6.38 | 6.38 | 6.03 | 692397 |
| 1732750500 | 6.34 | 0.46 | 7.82 | 5.99 | 6.37 | 5.82 | 1949938 |
| 1732664100 | 5.88 | 0.09 | 1.55 | 5.855 | 6.03 | 5.74 | 2755483 |
| 1732577700 | 5.79 | 0 | 0.00 | 5.93 | 5.96 | 5.71 | 1014761 |
| 1732318500 | 5.79 | 0.08 | 1.40 | 5.71 | 5.84 | 5.55 | 983080 |
| 1732232100 | 5.71 | 0.11 | 1.96 | 5.55 | 5.79 | 5.46 | 1560599 |
| 1732145700 | 5.6 | -0.31 | -5.25 | 5.79 | 5.92 | 5.5599999 | 1218552 |
| 1732059300 | 5.91 | 0.21 | 3.68 | 5.75 | 5.98 | 5.64 | 1833964 |
| 1731972900 | 5.7 | -0.47 | -7.62 | 6.21 | 6.21 | 5.57 | 2016930 |
| 1731713700 | 6.17 | -0.38 | -5.80 | 6.46 | 6.46 | 5.88 | 1669486 |
| 1731627300 | 6.55 | -0.23 | -3.39 | 6.88 | 6.88 | 6.45 | 841524 |
| 1731540900 | 6.78 | -0.39 | -5.44 | 7.2 | 7.53 | 6.66 | 1871963 |
| 1731454500 | 7.17 | -0.29 | -3.89 | 7.33 | 7.47 | 6.95 | 1138578 |
| 1731368100 | 7.46 | 0.16 | 2.19 | 7.42 | 7.6299 | 7.38 | 1487806 |
| 1731108900 | 7.3 | 0.24 | 3.40 | 7.06 | 7.465 | 7.02 | 1439602 |
| 1731022500 | 7.06 | -0.18 | -2.49 | 7.28 | 7.34 | 6.99 | 887724 |
| 1730936100 | 7.24 | 0.07 | 0.98 | 7.415 | 7.49 | 7.19 | 903287 |
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
