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 | 0.5016 | 9.99203187251 | 5.02 | 5.53 | 4.58 | 1857908 | 4.84444653 | CS |
| 4 | -0.1284 | -2.27256637168 | 5.65 | 5.7 | 4.58 | 1609900 | 5.06949217 | CS |
| 12 | -0.9884 | -15.1827956989 | 6.51 | 7.46 | 4.3601 | 2532881 | 5.93618971 | CS |
| 26 | -4.2684 | -43.5995914198 | 9.79 | 11.06 | 4.3601 | 2438412 | 6.76317452 | CS |
| 52 | -5.2184 | -48.5884543762 | 10.74 | 12.835 | 4.3601 | 2009414 | 7.84298697 | CS |
| 156 | -9.8884 | -64.1687216093 | 15.41 | 19.38 | 4.3601 | 1696348 | 10.23820567 | CS |
| 260 | -11.0684 | -66.7172995781 | 16.59 | 20.48 | 2.6 | 1707168 | 10.4134758 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 5.5199999 | 0.48 | 9.52 | 5.19 | 5.6849999 | 5.19 | 3504228 |
| 1732318800 | 5.04 | 0.15 | 3.07 | 5.13 | 5.13 | 4.945 | 2207643 |
| 1732232400 | 4.89 | 0.23 | 4.94 | 4.7 | 4.9292999 | 4.635 | 1492383 |
| 1732146000 | 4.66 | -0.21 | -4.31 | 4.87 | 4.96 | 4.58 | 1380384 |
| 1732059600 | 4.87 | 0.13 | 2.74 | 4.7 | 4.9 | 4.595 | 1496466 |
| 1731973200 | 4.74 | -0.3 | -5.95 | 5.0199999 | 5.18 | 4.73 | 2712664 |
| 1731714000 | 5.04 | -0.12 | -2.33 | 5.1449999 | 5.26 | 4.965 | 1312235 |
| 1731627600 | 5.16 | 0.04 | 0.78 | 5.17 | 5.205 | 5.055 | 1232418 |
| 1731541200 | 5.12 | -0.01 | -0.19 | 5.18 | 5.2699999 | 5.03 | 1139079 |
| 1731454800 | 5.13 | -0.05 | -0.97 | 5.18 | 5.36 | 5.1 | 1119806 |
| 1731368400 | 5.18 | 0.19 | 3.81 | 5 | 5.18 | 4.8949999 | 1470399 |
| 1731109200 | 4.99 | -0.14 | -2.73 | 5.1 | 5.1 | 4.875 | 1831447 |
| 1731022800 | 5.13 | 0.1 | 1.99 | 4.96 | 5.4 | 4.9349999 | 1791215 |
| 1730936400 | 5.03 | -0.04 | -0.79 | 5.43 | 5.43 | 4.9 | 2729175 |
| 1730850000 | 5.07 | -0.05 | -0.98 | 5.105 | 5.215 | 5.055 | 1146883 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.0599999 | 5.17 | 5.0273 | 1432799 |
| 1730500800 | 5.08 | -0.13 | -2.50 | 5.25 | 5.345 | 5.04 | 1385644 |
| 1730414400 | 5.21 | -0.11 | -2.07 | 5.25 | 5.3099999 | 5.085 | 1419463 |
| 1730328000 | 5.32 | -0.04 | -0.75 | 5.36 | 5.5199999 | 5.29 | 1049129 |
| 1730241600 | 5.36 | -0.17 | -3.07 | 5.38 | 5.47 | 5.275 | 2630732 |
| 1730155200 | 5.53 | -0.04 | -0.72 | 5.65 | 5.7 | 5.47 | 1218031 |
| 1729896000 | 5.57 | -0.1 | -1.76 | 5.74 | 5.79 | 5.5199999 | 946070 |
| 1729809600 | 5.67 | -0.2 | -3.41 | 5.88 | 5.99 | 5.65 | 1070213 |
| 1729723200 | 5.87 | -0.07 | -1.18 | 5.87 | 5.896 | 5.745 | 1417904 |
| 1729636800 | 5.94 | 0.05 | 0.85 | 5.83 | 5.95 | 5.69 | 1520775 |
| 1729550400 | 5.89 | -0.22 | -3.60 | 6.1 | 6.11 | 5.855 | 1374366 |
| 1729291200 | 6.11 | -0.15 | -2.40 | 6.3099999 | 6.385 | 6.09 | 789763 |
| 1729204800 | 6.26 | 0.05 | 0.81 | 6.23 | 6.26 | 6.14 | 826960 |
| 1729118400 | 6.21 | 0.05 | 0.81 | 6.26 | 6.2721 | 6.005 | 1167371 |
| 1729032000 | 6.16 | 0.39 | 6.76 | 5.72 | 6.17 | 5.68 | 1867539 |
| 1728945600 | 5.7699999 | -0.29 | -4.79 | 6.04 | 6.04 | 5.76 | 1766717 |
| 1728686400 | 6.0599999 | 0.14 | 2.36 | 5.92 | 6.13 | 5.865 | 1522411 |
| 1728600000 | 5.92 | 0 | 0.00 | 5.79 | 5.93 | 5.72 | 1243187 |
| 1728513600 | 5.92 | -0.18 | -2.95 | 6.11 | 6.135 | 5.91 | 1705361 |
| 1728427200 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.3 | 6.065 | 1213031 |
| 1728340800 | 6.2699999 | -0.55 | -8.06 | 6.8 | 6.81 | 6.2699999 | 1597275 |
| 1728081600 | 6.82 | 0.08 | 1.19 | 6.92 | 7.08 | 6.81 | 1450830 |
| 1727995200 | 6.74 | 0.02 | 0.30 | 6.765 | 6.81 | 6.62 | 1775421 |
| 1727908800 | 6.72 | -0.13 | -1.90 | 6.9 | 7.16 | 6.72 | 2554192 |
| 1727822400 | 6.85 | -0.53 | -7.18 | 7.34 | 7.34 | 6.8107 | 2186888 |
| 1727735520 | 7.38 | 0.49 | 7.11 | 6.85 | 7.46 | 6.85 | 1797966 |
| 1727476800 | 6.89 | -0.26 | -3.64 | 7.24 | 7.25 | 6.89 | 2358501 |
| 1727390400 | 7.15 | 0.09 | 1.27 | 7.2 | 7.3 | 6.98 | 1814189 |
| 1727304000 | 7.06 | 0.09 | 1.29 | 6.93 | 7.2 | 6.85 | 3406374 |
| 1727217600 | 6.97 | 0.28 | 4.19 | 6.74 | 7.035 | 6.74 | 3253370 |
| 1727131200 | 6.69 | 0.14 | 2.14 | 6.5199999 | 7.018 | 6.5 | 5702500 |
| 1726872000 | 6.55 | 0.07 | 1.08 | 6.39 | 6.759 | 6.325 | 13382141 |
| 1726785600 | 6.48 | 0.25 | 4.01 | 6.455 | 6.63 | 6.315 | 3770980 |
| 1726699200 | 6.23 | -0.17 | -2.66 | 6.64 | 6.705 | 6.15 | 3853687 |
| 1726612800 | 6.4 | 0.46 | 7.74 | 6.04 | 6.675 | 6.03 | 4607341 |
| 1726526400 | 5.94 | 0.13 | 2.24 | 5.75 | 6.055 | 5.75 | 3945464 |
| 1726267200 | 5.8099999 | 0.61 | 11.73 | 5.25 | 5.89 | 5.1449999 | 5822671 |
| 1726180800 | 5.2 | 0.06 | 1.17 | 4.9601 | 5.425 | 4.8949999 | 5058633 |
| 1726094400 | 5.14 | -0.67 | -11.53 | 4.38 | 5.32 | 4.3601 | 10564939 |
| 1726008000 | 5.8099999 | -0.2 | -3.33 | 5.95 | 5.98 | 5.65 | 5036773 |
| 1725921600 | 6.01 | 0.02 | 0.33 | 5.86 | 6.34 | 5.86 | 3724535 |
| 1725662400 | 5.99 | -0.04 | -0.66 | 6.03 | 6.18 | 5.95 | 2778335 |
| 1725576000 | 6.03 | -0.03 | -0.50 | 6.11 | 6.175 | 5.92 | 2196814 |
| 1725489600 | 6.0599999 | -0.07 | -1.14 | 6.11 | 6.12 | 5.86 | 2136923 |
| 1725403200 | 6.13 | -0.51 | -7.68 | 6.51 | 6.5199999 | 5.99 | 4033562 |
| 1725057600 | 6.64 | -0.56 | -7.78 | 7.25 | 7.27 | 6.63 | 2073991 |
| 1724971200 | 7.2 | -0.14 | -1.91 | 7.44 | 7.44 | 7.135 | 1255313 |
| 1724884800 | 7.34 | -0.31 | -4.05 | 7.57 | 7.64 | 7.14 | 1428769 |
| 1724798400 | 7.65 | -0.35 | -4.38 | 7.82 | 7.9 | 7.625 | 1855094 |
| 1724712000 | 8 | -0.05 | -0.62 | 8.1199999 | 8.19 | 7.885 | 1334331 |
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
