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 | -0.3415 | -7.11458333333 | 4.8 | 4.82 | 4.44 | 843014 | 4.62062789 | CS |
| 4 | 0.1485 | 3.44547563805 | 4.31 | 4.82 | 4.15 | 944585 | 4.45951213 | CS |
| 12 | -0.8715 | -16.3508442777 | 5.33 | 5.88 | 4.15 | 984527 | 4.87931798 | CS |
| 26 | -2.3215 | -34.2404129794 | 6.78 | 7.43 | 4.15 | 946360 | 5.57951704 | CS |
| 52 | 0.2385 | 5.65165876777 | 4.22 | 7.505 | 4.03 | 995342 | 5.81898612 | CS |
| 156 | 0.6585 | 17.3289473684 | 3.8 | 8.77 | 3.51 | 1351746 | 5.34643493 | CS |
| 260 | 2.0385 | 84.2355371901 | 2.42 | 8.77 | 0.7 | 948302 | 4.86604876 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 4.54 | 0.01 | 0.22 | 4.5599999 | 4.5895 | 4.44 | 644621 |
| 1737157200 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.6 | 4.5 | 563942 |
| 1737070800 | 4.55 | -0.19 | -4.01 | 4.72 | 4.72 | 4.5199999 | 766118 |
| 1736984400 | 4.74 | 0.02 | 0.42 | 4.8 | 4.82 | 4.64 | 1349300 |
| 1736898000 | 4.72 | 0.14 | 3.06 | 4.61 | 4.73 | 4.53 | 1548753 |
| 1736811600 | 4.58 | 0.08 | 1.78 | 4.6 | 4.75 | 4.57 | 1070013 |
| 1736552400 | 4.5 | 0.16 | 3.69 | 4.4349999 | 4.54 | 4.41 | 966348 |
| 1736379600 | 4.34 | 0 | 0.00 | 4.2997 | 4.35 | 4.255 | 624099 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.36 | 4.39 | 4.3009 | 668206 |
| 1736206800 | 4.32 | -0.12 | -2.70 | 4.49 | 4.5 | 4.305 | 770968 |
| 1735947600 | 4.44 | 0.02 | 0.45 | 4.46 | 4.47 | 4.36 | 726285 |
| 1735861200 | 4.42 | 0.05 | 1.14 | 4.47 | 4.525 | 4.35 | 825128 |
| 1735688400 | 4.37 | 0.13 | 3.07 | 4.28 | 4.405 | 4.2699999 | 912209 |
| 1735602000 | 4.24 | -0.01 | -0.24 | 4.275 | 4.3099999 | 4.2 | 1569039 |
| 1735342800 | 4.25 | -0.03 | -0.70 | 4.2699999 | 4.3099999 | 4.15 | 1072615 |
| 1735256400 | 4.28 | -0.05 | -1.15 | 4.3099999 | 4.35 | 4.225 | 776753 |
| 1735077840 | 4.33 | 0.01 | 0.23 | 4.32 | 4.3455 | 4.23 | 522644 |
| 1734997200 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.37 | 4.255 | 998653 |
| 1734738000 | 4.3099999 | 0.02 | 0.47 | 4.2891 | 4.3901 | 4.265 | 1400091 |
| 1734651600 | 4.29 | -0.09 | -2.05 | 4.4701 | 4.5 | 4.29 | 1251147 |
| 1734565200 | 4.38 | -0.34 | -7.20 | 4.745 | 4.7601 | 4.365 | 1452959 |
| 1734478800 | 4.72 | 0.04 | 0.85 | 4.6 | 4.75 | 4.58 | 1037344 |
| 1734392400 | 4.68 | -0.28 | -5.65 | 4.85 | 4.87 | 4.655 | 777191 |
| 1734133200 | 4.96 | 0.02 | 0.40 | 4.9544 | 4.9989 | 4.92 | 601071 |
| 1734046800 | 4.94 | -0.06 | -1.20 | 4.965 | 5.08 | 4.9113 | 1070374 |
| 1733960400 | 5 | 0.16 | 3.31 | 4.865 | 5.049 | 4.74 | 1802441 |
| 1733874000 | 4.84 | 0.01 | 0.21 | 4.82 | 4.91 | 4.78 | 827637 |
| 1733787600 | 4.83 | 0.02 | 0.42 | 4.88 | 4.92 | 4.8 | 890939 |
| 1733528400 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.62 | 1386773 |
| 1733442000 | 4.82 | 0 | 0.00 | 4.855 | 4.905 | 4.79 | 1198640 |
| 1733355600 | 4.82 | -0.19 | -3.79 | 4.97 | 4.9814999 | 4.755 | 1713126 |
| 1733269200 | 5.01 | -0.14 | -2.72 | 5.22 | 5.22 | 4.96 | 1143198 |
| 1733182800 | 5.15 | 0.03 | 0.59 | 5.11 | 5.18 | 5.03 | 970836 |
| 1732917840 | 5.12 | 0.01 | 0.20 | 5.135 | 5.19 | 5.09 | 336900 |
| 1732750800 | 5.11 | -0.01 | -0.20 | 5.13 | 5.26 | 5.0900999 | 697489 |
| 1732664400 | 5.12 | -0.11 | -2.10 | 5.26 | 5.26 | 5.1 | 859692 |
| 1732578000 | 5.23 | -0.18 | -3.33 | 5.4551 | 5.47 | 5.22 | 1062209 |
| 1732318800 | 5.41 | 0 | 0.00 | 5.295 | 5.41 | 5.24 | 1325104 |
| 1732232400 | 5.41 | 0.11 | 2.08 | 5.33 | 5.46 | 5.28 | 987969 |
| 1732146000 | 5.3 | -0.04 | -0.75 | 5.29 | 5.34 | 5.18 | 1078262 |
| 1732059600 | 5.34 | -0.03 | -0.56 | 5.2916 | 5.34 | 5.205 | 806578 |
| 1731973200 | 5.37 | 0.11 | 2.09 | 5.32 | 5.42 | 5.32 | 1005402 |
| 1731714000 | 5.26 | -0.04 | -0.75 | 5.41 | 5.475 | 5.25 | 845144 |
| 1731627600 | 5.3 | 0 | 0.00 | 5.41 | 5.455 | 5.23 | 1098317 |
| 1731541200 | 5.3 | -0.13 | -2.39 | 5.4454 | 5.4454 | 5.19 | 1218895 |
| 1731454800 | 5.43 | -0.1 | -1.81 | 5.5599999 | 5.88 | 5.39 | 1374603 |
| 1731368400 | 5.53 | -0.08 | -1.43 | 5.6 | 5.6169 | 5.5199999 | 813054 |
| 1731109200 | 5.61 | 0.01 | 0.18 | 5.5599999 | 5.62 | 5.5307 | 814590 |
| 1731022800 | 5.6 | -0.06 | -1.06 | 5.63 | 5.695 | 5.5599999 | 718112 |
| 1730936400 | 5.66 | 0.26 | 4.81 | 5.6 | 5.73 | 5.4901 | 1035768 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.33 | 5.43 | 5.3099999 | 715274 |
| 1730763600 | 5.37 | 0.13 | 2.48 | 5.2699999 | 5.46 | 5.2699999 | 593435 |
| 1730500800 | 5.24 | -0.1 | -1.87 | 5.41 | 5.425 | 5.205 | 630786 |
| 1730414400 | 5.34 | -0.01 | -0.19 | 5.43 | 5.44 | 5.275 | 581813 |
| 1730328000 | 5.35 | 0.05 | 0.94 | 5.3083 | 5.42 | 5.3083 | 634752 |
| 1730241600 | 5.3 | -0.1 | -1.85 | 5.35 | 5.399 | 5.26 | 649805 |
| 1730155200 | 5.4 | -0.16 | -2.88 | 5.41 | 5.44 | 5.33 | 748326 |
| 1729896000 | 5.5599999 | -0.2 | -3.47 | 5.78 | 5.78 | 5.505 | 916374 |
| 1729809600 | 5.76 | 0 | 0.00 | 5.76 | 5.82 | 5.66 | 563247 |
| 1729723200 | 5.76 | -0.14 | -2.37 | 5.86 | 5.89 | 5.6608 | 677828 |
| 1729636800 | 5.9 | 0 | 0.00 | 5.96 | 6.03 | 5.855 | 542514 |
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
