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 | -0.24 | -4.75247524752 | 5.05 | 5.125 | 4.76 | 459921 | 4.98288948 | CS |
| 4 | -0.84 | -14.8672566372 | 5.65 | 5.65 | 4.76 | 340465 | 5.23136576 | CS |
| 12 | -1.0156 | -17.4333974183 | 5.8256 | 6.02 | 4.76 | 314315 | 5.54688509 | CS |
| 26 | -0.5 | -9.41619585687 | 5.31 | 6.08 | 4.76 | 262158 | 5.61813084 | CS |
| 52 | -0.64 | -11.7431192661 | 5.45 | 6.08 | 4.76 | 245801 | 5.48043257 | CS |
| 156 | -2.05 | -29.8833819242 | 6.86 | 7.6999 | 4.47 | 222351 | 5.47189734 | CS |
| 260 | -0.96 | -16.6377816291 | 5.77 | 10.2 | 3.9 | 227921 | 6.40374997 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.83 | -0.18 | -3.59 | 4.96 | 4.9799 | 4.76 | 615064 |
| 1741390800 | 5.01 | 0.04 | 0.80 | 4.97 | 5.0199999 | 4.88 | 490876 |
| 1741304400 | 4.97 | -0.15 | -2.93 | 5.05 | 5.08 | 4.96 | 392915 |
| 1741218000 | 5.12 | 0.05 | 0.99 | 5.08 | 5.12 | 5.025 | 320796 |
| 1741131600 | 5.07 | -0.05 | -0.98 | 5.05 | 5.125 | 4.97 | 479952 |
| 1741045200 | 5.12 | -0.12 | -2.29 | 5.26 | 5.277 | 5.07 | 540147 |
| 1740786000 | 5.24 | 0.09 | 1.75 | 5.15 | 5.24 | 5.13 | 317266 |
| 1740699600 | 5.15 | -0.13 | -2.46 | 5.2699999 | 5.3099 | 5.15 | 380445 |
| 1740613200 | 5.28 | 0.02 | 0.38 | 5.2699999 | 5.35 | 5.24 | 273142 |
| 1740526800 | 5.26 | -0.02 | -0.38 | 5.3 | 5.3 | 5.23 | 368941 |
| 1740440400 | 5.28 | -0.1 | -1.86 | 5.39 | 5.39 | 5.28 | 370765 |
| 1740181200 | 5.38 | -0.13 | -2.36 | 5.54 | 5.54 | 5.35 | 283282 |
| 1740094800 | 5.51 | -0.07 | -1.25 | 5.59 | 5.59 | 5.51 | 268891 |
| 1740008400 | 5.58 | -0.04 | -0.71 | 5.62 | 5.62 | 5.5649 | 239179 |
| 1739922000 | 5.62 | 0 | 0.00 | 5.64 | 5.6449999 | 5.59 | 157217 |
| 1739576400 | 5.62 | 0 | 0.00 | 5.63 | 5.63 | 5.58 | 192653 |
| 1739490000 | 5.62 | 0.04 | 0.72 | 5.57 | 5.62 | 5.57 | 187833 |
| 1739403600 | 5.58 | -0.01 | -0.18 | 5.57 | 5.58 | 5.535 | 290025 |
| 1739317200 | 5.59 | -0.07 | -1.24 | 5.65 | 5.65 | 5.57 | 299442 |
| 1739230800 | 5.66 | -0.01 | -0.18 | 5.69 | 5.7 | 5.65 | 161493 |
| 1738971600 | 5.67 | -0.05 | -0.87 | 5.73 | 5.74 | 5.63 | 248490 |
| 1738885200 | 5.72 | 0 | 0.00 | 5.75 | 5.76 | 5.68 | 168587 |
| 1738798800 | 5.72 | 0.03 | 0.53 | 5.69 | 5.72 | 5.66 | 180842 |
| 1738712400 | 5.69 | 0.06 | 1.07 | 5.63 | 5.69 | 5.63 | 193388 |
| 1738626000 | 5.63 | -0.07 | -1.23 | 5.6 | 5.67 | 5.55 | 362347 |
| 1738366800 | 5.7 | -0.05 | -0.87 | 5.75 | 5.8099999 | 5.69 | 268216 |
| 1738280400 | 5.75 | 0.03 | 0.52 | 5.75 | 5.78 | 5.695 | 228912 |
| 1738194000 | 5.72 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.67 | 273454 |
| 1738107600 | 5.75 | -0.01 | -0.17 | 5.78 | 5.78 | 5.71 | 294739 |
| 1738021200 | 5.76 | -0.12 | -2.04 | 5.79 | 5.79 | 5.7012 | 292787 |
| 1737762000 | 5.88 | -0.12 | -2.00 | 5.91 | 5.93 | 5.86 | 207728 |
| 1737675600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737589200 | 6 | 0.08 | 1.35 | 5.95 | 6.0199999 | 5.95 | 342860 |
| 1737502800 | 5.92 | 0.06 | 1.02 | 5.8799 | 5.94 | 5.86 | 166093 |
| 1737157200 | 5.86 | 0.07 | 1.21 | 5.83 | 5.86 | 5.83 | 1392347 |
| 1737070800 | 5.79 | 0.05 | 0.87 | 5.78 | 5.8199 | 5.73 | 277844 |
| 1736984400 | 5.74 | 0.09 | 1.59 | 5.75 | 5.7699999 | 5.705 | 445520 |
| 1736898000 | 5.65 | 0.06 | 1.07 | 5.66 | 5.67 | 5.58 | 362212 |
| 1736811600 | 5.59 | -0.07 | -1.24 | 5.58 | 5.605 | 5.5199999 | 579657 |
| 1736552400 | 5.66 | -0.06 | -1.05 | 5.7 | 5.7 | 5.58 | 165722 |
| 1736379600 | 5.72 | 0.01 | 0.18 | 5.71 | 5.75 | 5.66 | 327401 |
| 1736293200 | 5.71 | -0.04 | -0.70 | 5.7699999 | 5.79 | 5.66 | 300888 |
| 1736206800 | 5.75 | 0.04 | 0.70 | 5.75 | 5.8 | 5.73 | 192687 |
| 1735947600 | 5.71 | 0.09 | 1.60 | 5.655 | 5.7199 | 5.65 | 182357 |
| 1735861200 | 5.62 | -0.03 | -0.53 | 5.6999 | 5.7 | 5.61 | 232597 |
| 1735688400 | 5.65 | -0.06 | -1.05 | 5.71 | 5.75 | 5.64 | 269327 |
| 1735602000 | 5.71 | -0.04 | -0.70 | 5.7008 | 5.72 | 5.62 | 361333 |
| 1735342800 | 5.75 | -0.08 | -1.37 | 5.805 | 5.805 | 5.71 | 232673 |
| 1735256400 | 5.83 | 0.01 | 0.17 | 5.8099999 | 5.86 | 5.8 | 255030 |
| 1735077840 | 5.82 | 0.06 | 1.04 | 5.7699999 | 5.83 | 5.7001 | 136170 |
| 1734997200 | 5.76 | 0.06 | 1.05 | 5.7 | 5.76 | 5.67 | 242379 |
| 1734738000 | 5.7 | 0.09 | 1.60 | 5.5599999 | 5.75 | 5.5599999 | 253299 |
| 1734651600 | 5.61 | -0.04 | -0.71 | 5.69 | 5.715 | 5.605 | 293303 |
| 1734565200 | 5.65 | -0.2 | -3.42 | 5.8307 | 5.872 | 5.65 | 348680 |
| 1734478800 | 5.85 | 0.01 | 0.17 | 5.8256 | 5.86 | 5.8 | 262797 |
| 1734392400 | 5.84 | 0.01 | 0.17 | 5.8439 | 5.86 | 5.83 | 250578 |
| 1734133200 | 5.83 | -0.02 | -0.34 | 5.84 | 5.8663 | 5.82 | 236073 |
| 1734046800 | 5.85 | -0.06 | -1.02 | 5.8859 | 5.92 | 5.85 | 355199 |
| 1733960400 | 5.91 | 0.06 | 1.03 | 5.88 | 5.93 | 5.88 | 185416 |
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
