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 | -0.16 | -3.0303030303 | 5.28 | 5.44 | 4.695 | 1165907 | 5.12427904 | CS |
| 4 | 0.75 | 17.1624713959 | 4.37 | 5.45 | 4.37 | 999652 | 4.98039523 | CS |
| 12 | -0.04 | -0.77519379845 | 5.16 | 6.11 | 4.37 | 739600 | 5.11106953 | CS |
| 26 | 1.15 | 28.9672544081 | 3.97 | 6.11 | 3.03 | 666821 | 4.49650446 | CS |
| 52 | -1.58 | -23.5820895522 | 6.7 | 7 | 3.03 | 652745 | 4.73942577 | CS |
| 156 | -2.05 | -28.5913528591 | 7.17 | 9.4 | 3.03 | 456061 | 5.68453217 | CS |
| 260 | -4.04 | -44.1048034934 | 9.16 | 11.36 | 3.03 | 454827 | 6.35644884 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 5.12 | -0.3 | -5.54 | 5.44 | 5.44 | 5.095 | 528746 |
| 1738798800 | 5.42 | 0.22 | 4.23 | 5.21 | 5.43 | 5.105 | 1031627 |
| 1738712400 | 5.2 | 0.42 | 8.79 | 4.91 | 5.21 | 4.86 | 691559 |
| 1738626000 | 4.78 | -0.31 | -6.09 | 4.9 | 5 | 4.695 | 750129 |
| 1738366800 | 5.09 | -0.2 | -3.78 | 5.28 | 5.32 | 5.09 | 2827472 |
| 1738280400 | 5.29 | 0.1 | 1.93 | 5.24 | 5.4 | 5.205 | 673754 |
| 1738194000 | 5.19 | 0.11 | 2.17 | 5.07 | 5.235 | 5.07 | 639425 |
| 1738107600 | 5.08 | 0.03 | 0.59 | 5.05 | 5.18 | 5.03 | 645546 |
| 1738021200 | 5.05 | -0.2 | -3.81 | 5.23 | 5.2699999 | 5.015 | 855440 |
| 1737762000 | 5.25 | 0.19 | 3.75 | 5.41 | 5.45 | 5.24 | 528940 |
| 1737675600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737589200 | 5.0599999 | 0.04 | 0.80 | 4.99 | 5.33 | 4.96 | 3545567 |
| 1737502800 | 5.0199999 | 0.26 | 5.46 | 4.83 | 5.07 | 4.73 | 1025702 |
| 1737157200 | 4.76 | 0.13 | 2.81 | 4.71 | 4.93 | 4.69 | 526705 |
| 1737070800 | 4.63 | -0.03 | -0.64 | 4.63 | 4.665 | 4.55 | 491463 |
| 1736984400 | 4.66 | 0.18 | 4.02 | 4.67 | 4.7 | 4.5599999 | 637727 |
| 1736898000 | 4.48 | -0.02 | -0.44 | 4.58 | 4.75 | 4.475 | 1599380 |
| 1736811600 | 4.5 | 0 | 0.00 | 4.46 | 4.5199999 | 4.425 | 319708 |
| 1736552400 | 4.5 | 0 | 0.00 | 4.37 | 4.5599999 | 4.37 | 674841 |
| 1736379600 | 4.5 | -0.11 | -2.39 | 4.54 | 4.57 | 4.45 | 1051928 |
| 1736293200 | 4.61 | -0.29 | -5.92 | 4.92 | 4.95 | 4.5599999 | 614357 |
| 1736206800 | 4.9 | 0.03 | 0.62 | 4.86 | 5.0199999 | 4.825 | 491329 |
| 1735947600 | 4.87 | 0.03 | 0.62 | 4.89 | 4.945 | 4.8099999 | 586482 |
| 1735861200 | 4.84 | 0.03 | 0.62 | 4.93 | 4.955 | 4.8099999 | 509075 |
| 1735688400 | 4.8099999 | 0 | 0.00 | 4.83 | 4.92 | 4.8 | 327277 |
| 1735602000 | 4.8099999 | 0.09 | 1.91 | 4.69 | 4.8949999 | 4.625 | 742962 |
| 1735342800 | 4.72 | -0.17 | -3.48 | 4.86 | 4.94 | 4.71 | 460604 |
| 1735256400 | 4.89 | 0.07 | 1.45 | 4.7699999 | 4.91 | 4.7201 | 240713 |
| 1735077840 | 4.82 | 0.07 | 1.47 | 4.76 | 4.84 | 4.6914999 | 121162 |
| 1734997200 | 4.75 | -0.18 | -3.65 | 4.89 | 4.89 | 4.585 | 624731 |
| 1734738000 | 4.93 | 0.03 | 0.61 | 4.86 | 5.1449999 | 4.85 | 1544276 |
| 1734651600 | 4.9 | 0.09 | 1.87 | 4.88 | 4.95 | 4.72 | 751025 |
| 1734565200 | 4.8099999 | -0.27 | -5.31 | 5.08 | 5.18 | 4.775 | 732798 |
| 1734478800 | 5.08 | -0.16 | -3.05 | 5.18 | 5.18 | 4.98 | 589566 |
| 1734392400 | 5.24 | 0.05 | 0.96 | 5.22 | 5.4349999 | 5.19 | 856566 |
| 1734133200 | 5.19 | 0.01 | 0.19 | 5.15 | 5.234 | 5.0599999 | 1031882 |
| 1734046800 | 5.18 | -0.07 | -1.33 | 5.22 | 5.26 | 5.115 | 415610 |
| 1733960400 | 5.25 | -0.05 | -0.94 | 5.37 | 5.39 | 5.23 | 607708 |
| 1733874000 | 5.3 | -0.27 | -4.85 | 5.5199999 | 5.54 | 5.28 | 738364 |
| 1733787600 | 5.57 | -0.12 | -2.11 | 5.78 | 5.83 | 5.57 | 396710 |
| 1733528400 | 5.69 | -0.07 | -1.22 | 5.8 | 5.815 | 5.5518 | 407613 |
| 1733442000 | 5.76 | 0.03 | 0.52 | 5.72 | 5.8773 | 5.65 | 550155 |
| 1733355600 | 5.73 | -0.07 | -1.21 | 5.79 | 5.8099999 | 5.6449999 | 434397 |
| 1733269200 | 5.8 | 0.01 | 0.17 | 5.79 | 5.865 | 5.64 | 455753 |
| 1733182800 | 5.79 | -0.19 | -3.18 | 5.93 | 5.99 | 5.71 | 513459 |
| 1732917840 | 5.98 | -0.02 | -0.33 | 6.11 | 6.11 | 5.96 | 516674 |
| 1732750800 | 6 | 0.2 | 3.45 | 5.83 | 6.05 | 5.75 | 497419 |
| 1732664400 | 5.8 | -0.08 | -1.36 | 5.8 | 5.88 | 5.71 | 600190 |
| 1732578000 | 5.88 | 0.16 | 2.80 | 5.82 | 6.04 | 5.795 | 1132531 |
| 1732318800 | 5.72 | 0.47 | 8.95 | 5.26 | 5.795 | 5.21 | 1324281 |
| 1732232400 | 5.25 | 0.07 | 1.35 | 5.19 | 5.335 | 5.15 | 533978 |
| 1732146000 | 5.18 | 0.12 | 2.37 | 5.03 | 5.1849999 | 5 | 361786 |
| 1732059600 | 5.0599999 | 0.01 | 0.20 | 4.96 | 5.08 | 4.96 | 296256 |
| 1731973200 | 5.05 | -0.04 | -0.79 | 5.12 | 5.2 | 4.99 | 491030 |
| 1731714000 | 5.09 | -0.01 | -0.20 | 5.16 | 5.16 | 4.97 | 394003 |
| 1731627600 | 5.1 | 0.1 | 2.00 | 5.0599999 | 5.11 | 4.98 | 961956 |
| 1731541200 | 5 | 0.01 | 0.20 | 4.99 | 5.12 | 4.955 | 543466 |
| 1731454800 | 4.99 | -0.15 | -2.92 | 5.09 | 5.195 | 4.9181 | 687358 |
| 1731368400 | 5.14 | 0.12 | 2.39 | 5.12 | 5.16 | 4.995 | 449208 |
| 1731109200 | 5.0199999 | 0.01 | 0.20 | 5 | 5.065 | 4.875 | 641708 |
| 1731022800 | 5.01 | 0.01 | 0.20 | 5.0199999 | 5.105 | 4.91 | 761491 |
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
