Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.194931773879 | 5.13 | 5.15 | 4.7 | 1856996 | 4.83050224 | CS |
| 4 | -0.92 | -15.1815181518 | 6.06 | 6.09 | 4.7 | 2379199 | 5.22443245 | CS |
| 12 | -1.3 | -20.1863354037 | 6.44 | 7.0288 | 4.7 | 1808989 | 5.75511784 | CS |
| 26 | -1.08 | -17.3633440514 | 6.22 | 7.0288 | 4.7 | 1682585 | 5.97649859 | CS |
| 52 | -3.03 | -37.0869033048 | 8.17 | 8.98 | 4.7 | 1707629 | 6.51852329 | CS |
| 156 | -2.62 | -33.7628865979 | 7.76 | 11.96 | 4.7 | 1513670 | 7.52738689 | CS |
| 260 | -5.17 | -50.1454898157 | 10.31 | 13.055 | 2.5 | 1625966 | 7.66435914 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.15 | 0.4 | 8.42 | 5.32 | 5.4252 | 5.12 | 6301999 |
| 1739490000 | 4.75 | 0.03 | 0.64 | 4.8099999 | 4.84 | 4.71 | 3221531 |
| 1739403600 | 4.72 | -0.15 | -3.08 | 4.78 | 4.8 | 4.7 | 1515928 |
| 1739317200 | 4.87 | -0.03 | -0.61 | 4.82 | 4.93 | 4.8099999 | 1554705 |
| 1739230800 | 4.9 | -0.14 | -2.78 | 5.08 | 5.08 | 4.9 | 1868158 |
| 1738971600 | 5.04 | -0.08 | -1.56 | 5.13 | 5.135 | 4.985 | 1080850 |
| 1738885200 | 5.12 | 0 | 0.00 | 5.16 | 5.25 | 5.07 | 1883424 |
| 1738798800 | 5.12 | 0.03 | 0.59 | 5.05 | 5.1449999 | 5.021 | 1807710 |
| 1738712400 | 5.09 | 0.14 | 2.83 | 4.91 | 5.13 | 4.86 | 3390533 |
| 1738626000 | 4.95 | -0.28 | -5.35 | 5.01 | 5.0599 | 4.8 | 3344848 |
| 1738366800 | 5.23 | -0.18 | -3.33 | 5.22 | 5.415 | 5.11 | 3938776 |
| 1738280400 | 5.41 | 0.17 | 3.24 | 5.29 | 5.48 | 5.22 | 3970701 |
| 1738194000 | 5.24 | -0.58 | -9.97 | 5.34 | 5.7 | 5.15 | 6809039 |
| 1738107600 | 5.82 | -0.03 | -0.51 | 5.84 | 5.88 | 5.775 | 833227 |
| 1738021200 | 5.85 | -0.01 | -0.17 | 5.84 | 5.955 | 5.835 | 1138885 |
| 1737762000 | 5.86 | 0.19 | 3.35 | 5.75 | 5.91 | 5.75 | 1436650 |
| 1737675600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1737589200 | 5.67 | -0.24 | -4.06 | 5.86 | 5.88 | 5.62 | 1992484 |
| 1737502800 | 5.91 | 0.02 | 0.34 | 5.87 | 5.975 | 5.76 | 1277756 |
| 1737157200 | 5.89 | -0.1 | -1.67 | 6.0599999 | 6.09 | 5.87 | 1196844 |
| 1737070800 | 5.99 | 0.14 | 2.39 | 5.9 | 6.01 | 5.815 | 1302586 |
| 1736984400 | 5.85 | -0.01 | -0.17 | 6.05 | 6.1029 | 5.84 | 1065447 |
| 1736898000 | 5.86 | 0.42 | 7.72 | 5.62 | 5.88 | 5.535 | 2343550 |
| 1736811600 | 5.44 | -0.11 | -1.98 | 5.5 | 5.55 | 5.41 | 1967125 |
| 1736552400 | 5.55 | -0.16 | -2.80 | 5.57 | 5.6 | 5.47 | 2118761 |
| 1736379600 | 5.71 | -0.13 | -2.23 | 5.75 | 5.76 | 5.635 | 1344243 |
| 1736293200 | 5.84 | 0 | 0.00 | 5.86 | 5.92 | 5.78 | 1299478 |
| 1736206800 | 5.84 | 0.08 | 1.39 | 5.88 | 6.005 | 5.8099999 | 1608718 |
| 1735947600 | 5.76 | 0 | 0.00 | 5.79 | 5.8099999 | 5.66 | 1735036 |
| 1735861200 | 5.76 | -0.07 | -1.20 | 5.865 | 5.93 | 5.71 | 1377219 |
| 1735688400 | 5.83 | 0.05 | 0.87 | 5.82 | 6 | 5.8099999 | 1459187 |
| 1735602000 | 5.78 | -0.08 | -1.37 | 5.8099999 | 5.815 | 5.6 | 1362681 |
| 1735342800 | 5.86 | -0.13 | -2.17 | 5.975 | 6.04 | 5.84 | 1309352 |
| 1735256400 | 5.99 | 0.1 | 1.70 | 5.8099999 | 6.025 | 5.78 | 1495553 |
| 1735077840 | 5.89 | 0.14 | 2.43 | 5.8 | 5.9 | 5.76 | 911859 |
| 1734997200 | 5.75 | -0.03 | -0.52 | 5.75 | 5.83 | 5.69 | 1268330 |
| 1734738000 | 5.78 | -0.11 | -1.87 | 5.808 | 6.0599999 | 5.74 | 4299447 |
| 1734651600 | 5.89 | -0.09 | -1.51 | 6.0599999 | 6.1 | 5.875 | 1482694 |
| 1734565200 | 5.98 | -0.31 | -4.93 | 6.315 | 6.38 | 5.9 | 1842854 |
| 1734478800 | 6.29 | -0.08 | -1.26 | 6.29 | 6.38 | 6.23 | 1251643 |
| 1734392400 | 6.37 | -0.24 | -3.63 | 6.5199999 | 6.54 | 6.34 | 1424263 |
| 1734133200 | 6.61 | -0.15 | -2.22 | 6.71 | 6.71 | 6.5101 | 1555564 |
| 1734046800 | 6.76 | -0.12 | -1.74 | 6.86 | 6.895 | 6.69 | 1150075 |
| 1733960400 | 6.88 | 0.05 | 0.73 | 6.895 | 6.895 | 6.75 | 1256500 |
| 1733874000 | 6.83 | -0.01 | -0.15 | 6.8 | 6.88 | 6.73 | 1752011 |
| 1733787600 | 6.84 | 0.21 | 3.17 | 6.77 | 7.0288 | 6.77 | 1158043 |
| 1733528400 | 6.63 | -0.04 | -0.60 | 6.76 | 6.76 | 6.58 | 1216948 |
| 1733442000 | 6.67 | -0.2 | -2.91 | 6.905 | 6.99 | 6.63 | 932526 |
| 1733355600 | 6.87 | 0.1 | 1.48 | 6.83 | 6.94 | 6.795 | 1061103 |
| 1733269200 | 6.77 | -0.06 | -0.88 | 6.81 | 6.81 | 6.695 | 988810 |
| 1733182800 | 6.83 | 0.22 | 3.33 | 6.67 | 6.92 | 6.65 | 2249612 |
| 1732917840 | 6.61 | -0.09 | -1.34 | 6.76 | 6.76 | 6.61 | 913498 |
| 1732750800 | 6.7 | 0.07 | 1.06 | 6.66 | 6.84 | 6.64 | 1052875 |
| 1732664400 | 6.63 | -0.19 | -2.79 | 6.74 | 6.7899 | 6.585 | 1826575 |
| 1732578000 | 6.82 | 0.3 | 4.60 | 6.66 | 6.88 | 6.66 | 1672492 |
| 1732318800 | 6.5199999 | 0.14 | 2.19 | 6.455 | 6.615 | 6.44 | 1341768 |
| 1732232400 | 6.38 | 0.19 | 3.07 | 6.2 | 6.4 | 6.14 | 1376248 |
| 1732146000 | 6.19 | 0.04 | 0.65 | 6.12 | 6.2 | 6.04 | 1019590 |
| 1732059600 | 6.15 | -0.04 | -0.65 | 6.1363 | 6.19 | 6.08 | 916024 |
| 1731973200 | 6.19 | -0.12 | -1.90 | 6.3099999 | 6.322 | 6.19 | 1112402 |
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
