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 | -0.11 | -2.36051502146 | 4.66 | 4.82 | 4.55 | 272715 | 4.68683137 | DR |
| 4 | -0.63 | -12.1621621622 | 5.18 | 5.18 | 4.55 | 435797 | 4.87297744 | DR |
| 12 | -1.13 | -19.8943661972 | 5.68 | 5.7689 | 4.55 | 283232 | 5.14704683 | DR |
| 26 | -1.03 | -18.458781362 | 5.58 | 5.7689 | 4.55 | 358567 | 5.17133364 | DR |
| 52 | -1.46 | -24.2928452579 | 6.01 | 6.66 | 4.55 | 486889 | 5.64848959 | DR |
| 156 | -1.81 | -28.4591194969 | 6.36 | 7.975 | 4.55 | 967306 | 5.81217164 | DR |
| 260 | -6.49 | -58.7862318841 | 11.04 | 12.72 | 3.69 | 1070276 | 6.40486431 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 4.55 | -0.05 | -1.09 | 4.57 | 4.61 | 4.535 | 615199 |
| 1731368400 | 4.6 | -0.09 | -1.92 | 4.66 | 4.66 | 4.58 | 493712 |
| 1731109200 | 4.69 | -0.09 | -1.88 | 4.72 | 4.72 | 4.64 | 224443 |
| 1731022800 | 4.78 | -0.01 | -0.21 | 4.79 | 4.82 | 4.72 | 249095 |
| 1730936400 | 4.79 | 0.08 | 1.70 | 4.64 | 4.79 | 4.62 | 122104 |
| 1730850000 | 4.71 | 0.06 | 1.29 | 4.66 | 4.725 | 4.635 | 274223 |
| 1730763600 | 4.65 | 0.07 | 1.53 | 4.69 | 4.735 | 4.65 | 329483 |
| 1730500800 | 4.58 | -0.15 | -3.17 | 4.7 | 4.7 | 4.5599999 | 357508 |
| 1730414400 | 4.73 | -0.18 | -3.67 | 4.83 | 4.865 | 4.73 | 298985 |
| 1730328000 | 4.91 | 0.07 | 1.45 | 4.84 | 4.92 | 4.83 | 2949865 |
| 1730241600 | 4.84 | -0.22 | -4.35 | 5.05 | 5.05 | 4.83 | 1227741 |
| 1730155200 | 5.0599999 | 0.06 | 1.20 | 5.05 | 5.09 | 5.05 | 126120 |
| 1729896000 | 5 | -0.05 | -0.99 | 5.0599999 | 5.0599999 | 4.995 | 88086 |
| 1729809600 | 5.05 | 0.04 | 0.80 | 4.99 | 5.08 | 4.99 | 313892 |
| 1729723200 | 5.01 | 0.03 | 0.60 | 4.97 | 5.01 | 4.94 | 119171 |
| 1729636800 | 4.98 | 0.01 | 0.20 | 4.99 | 5.0182 | 4.95 | 235346 |
| 1729550400 | 4.97 | -0.14 | -2.74 | 5.05 | 5.05 | 4.97 | 362299 |
| 1729291200 | 5.11 | 0.01 | 0.20 | 5.16 | 5.16 | 5.08 | 165495 |
| 1729204800 | 5.1 | -0.04 | -0.78 | 5.11 | 5.1299 | 5.07 | 349170 |
| 1729118400 | 5.14 | -0.02 | -0.39 | 5.13 | 5.175 | 5.1 | 132004 |
| 1729032000 | 5.16 | -0.03 | -0.58 | 5.18 | 5.18 | 5.1 | 297205 |
| 1728945600 | 5.19 | 0.09 | 1.76 | 5.14 | 5.215 | 5.125 | 189131 |
| 1728686400 | 5.1 | -0.04 | -0.78 | 5.13 | 5.13 | 5.085 | 99238 |
| 1728600000 | 5.14 | 0.01 | 0.19 | 5.14 | 5.14 | 5.09 | 98594 |
| 1728513600 | 5.13 | -0.03 | -0.58 | 5.13 | 5.17 | 5.09 | 173401 |
| 1728427200 | 5.16 | -0.1 | -1.90 | 5.19 | 5.22 | 5.1449999 | 218580 |
| 1728340800 | 5.26 | -0.04 | -0.75 | 5.26 | 5.32 | 5.24 | 279956 |
| 1728081600 | 5.3 | 0.05 | 0.95 | 5.2699999 | 5.305 | 5.245 | 265533 |
| 1727995200 | 5.25 | -0.1 | -1.87 | 5.26 | 5.2699999 | 5.16 | 389394 |
| 1727908800 | 5.35 | 0.1 | 1.90 | 5.35 | 5.39 | 5.33 | 288835 |
| 1727822400 | 5.25 | -0.01 | -0.19 | 5.25 | 5.285 | 5.18 | 243887 |
| 1727736000 | 5.26 | -0.05 | -0.94 | 5.3099999 | 5.3099999 | 5.225 | 162573 |
| 1727476800 | 5.3099999 | -0.05 | -0.93 | 5.36 | 5.39 | 5.28 | 426799 |
| 1727390400 | 5.36 | 0.06 | 1.13 | 5.37 | 5.41 | 5.34 | 346328 |
| 1727304000 | 5.3 | -0.02 | -0.38 | 5.3 | 5.36 | 5.2811 | 198293 |
| 1727217600 | 5.32 | 0.09 | 1.72 | 5.32 | 5.365 | 5.295 | 147968 |
| 1727131200 | 5.23 | -0.13 | -2.43 | 5.25 | 5.26 | 5.18 | 218245 |
| 1726872000 | 5.36 | -0.2 | -3.60 | 5.55 | 5.55 | 5.36 | 160259 |
| 1726785600 | 5.5599999 | -0.05 | -0.89 | 5.65 | 5.65 | 5.5599999 | 140540 |
| 1726699200 | 5.61 | 0.01 | 0.18 | 5.63 | 5.67 | 5.59 | 205862 |
| 1726612800 | 5.6 | -0.02 | -0.36 | 5.6 | 5.615 | 5.5599999 | 111454 |
| 1726526400 | 5.62 | 0.02 | 0.36 | 5.63 | 5.63 | 5.585 | 98691 |
| 1726267200 | 5.6 | 0.12 | 2.19 | 5.55 | 5.625 | 5.535 | 164046 |
| 1726180800 | 5.48 | -0.03 | -0.54 | 5.45 | 5.5 | 5.405 | 200407 |
| 1726094400 | 5.51 | -0.02 | -0.36 | 5.55 | 5.555 | 5.485 | 272921 |
| 1726008000 | 5.53 | -0.1 | -1.78 | 5.59 | 5.59 | 5.5 | 161523 |
| 1725921600 | 5.63 | 0.06 | 1.08 | 5.5599999 | 5.6449999 | 5.55 | 98512 |
| 1725662400 | 5.57 | -0.1 | -1.76 | 5.69 | 5.7279 | 5.57 | 160602 |
| 1725576000 | 5.67 | 0.02 | 0.35 | 5.67 | 5.705 | 5.63 | 218985 |
| 1725489600 | 5.65 | 0.05 | 0.89 | 5.64 | 5.715 | 5.64 | 123995 |
| 1725403200 | 5.6 | 0 | 0.00 | 5.59 | 5.65 | 5.575 | 306772 |
| 1725057600 | 5.6 | 0 | 0.00 | 5.51 | 5.622 | 5.51 | 331775 |
| 1724971200 | 5.6 | -0.08 | -1.41 | 5.58 | 5.6449999 | 5.575 | 166722 |
| 1724884800 | 5.68 | 0 | 0.00 | 5.63 | 5.69 | 5.595 | 125960 |
| 1724798400 | 5.68 | -0.03 | -0.53 | 5.67 | 5.71 | 5.66 | 103504 |
| 1724712000 | 5.71 | -0.01 | -0.17 | 5.72 | 5.74 | 5.68 | 152922 |
| 1724452800 | 5.72 | 0.13 | 2.33 | 5.67 | 5.7689 | 5.64 | 226242 |
| 1724366400 | 5.59 | -0.11 | -1.93 | 5.6 | 5.64 | 5.54 | 212673 |
| 1724280000 | 5.7 | 0 | 0.00 | 5.69 | 5.725 | 5.65 | 302116 |
| 1724193600 | 5.7 | 0.01 | 0.18 | 5.68 | 5.7 | 5.61 | 201500 |
| 1724107200 | 5.69 | 0.1 | 1.79 | 5.62 | 5.745 | 5.62 | 227768 |
| 1723848000 | 5.59 | 0.09 | 1.64 | 5.53 | 5.64 | 5.53 | 258647 |
| 1723761600 | 5.5 | -0.04 | -0.72 | 5.5 | 5.57 | 5.47 | 201671 |
| 1723675200 | 5.54 | 0.1 | 1.84 | 5.44 | 5.55 | 5.43 | 228138 |
| 1723588800 | 5.44 | 0.13 | 2.45 | 5.32 | 5.44 | 5.3099999 | 224043 |
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
