Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.395256916996 | 5.06 | 5.11 | 5.03 | 69336 | 5.06798287 | CS |
| 4 | 0.12 | 2.41935483871 | 4.96 | 5.11 | 4.84 | 85257 | 4.96867541 | CS |
| 12 | 0.18 | 3.67346938776 | 4.9 | 5.11 | 4.8 | 112627 | 4.93993528 | CS |
| 26 | 0.14 | 2.83400809717 | 4.94 | 5.11 | 4.4501 | 109282 | 4.90258128 | CS |
| 52 | 0.88 | 20.9523809524 | 4.2 | 5.11 | 4.18 | 115190 | 4.72612111 | CS |
| 156 | -0.78 | -13.3105802048 | 5.86 | 6.01 | 3.73 | 112581 | 4.74971087 | CS |
| 260 | -0.41 | -7.46812386157 | 5.49 | 6.16 | 2.92 | 146208 | 4.89619482 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 5.08 | 0.04 | 0.79 | 5.08 | 5.11 | 5.0599999 | 68468 |
| 1733874000 | 5.04 | -0.05 | -0.98 | 5.07 | 5.09 | 5.03 | 83695 |
| 1733787600 | 5.09 | 0.02 | 0.39 | 5.1 | 5.11 | 5.0599999 | 60268 |
| 1733528400 | 5.07 | 0 | 0.00 | 5.05 | 5.1 | 5.05 | 93832 |
| 1733442000 | 5.07 | 0.02 | 0.40 | 5.0599999 | 5.07 | 5.0449 | 74664 |
| 1733355600 | 5.05 | 0.04 | 0.80 | 5.0199999 | 5.0599999 | 5.0199999 | 119599 |
| 1733269200 | 5.01 | -0.02 | -0.36 | 5 | 5.0399 | 5 | 74188 |
| 1733182800 | 5.0281 | 0.05 | 0.97 | 4.98 | 5.03 | 4.9798 | 71044 |
| 1732917840 | 4.98 | 0.06 | 1.22 | 4.93 | 4.98 | 4.93 | 77636 |
| 1732750800 | 4.92 | -0.02 | -0.40 | 4.95 | 4.95 | 4.91 | 59975 |
| 1732664400 | 4.94 | -0.01 | -0.20 | 4.95 | 4.9576 | 4.92 | 74902 |
| 1732578000 | 4.95 | 0.02 | 0.41 | 4.94 | 4.97 | 4.94 | 142502 |
| 1732318800 | 4.93 | 0.01 | 0.20 | 4.92 | 4.93 | 4.9 | 63239 |
| 1732232400 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.85 | 223310 |
| 1732146000 | 4.9 | 0 | 0.00 | 4.91 | 4.9176 | 4.86 | 78154 |
| 1732059600 | 4.9 | 0 | 0.00 | 4.89 | 4.9156 | 4.84 | 127778 |
| 1731973200 | 4.9 | 0.03 | 0.62 | 4.87 | 4.91 | 4.87 | 65756 |
| 1731714000 | 4.87 | -0.03 | -0.61 | 4.9 | 4.93 | 4.8503999 | 45895 |
| 1731627600 | 4.9 | -0.03 | -0.61 | 4.95 | 4.9601 | 4.885 | 124919 |
| 1731541200 | 4.93 | 0 | 0.00 | 4.93 | 4.9799 | 4.9 | 271052 |
| 1731454800 | 4.93 | -0.07 | -1.40 | 4.97 | 4.98 | 4.93 | 230216 |
| 1731368400 | 5 | 0.06 | 1.21 | 4.97 | 5 | 4.96 | 152556 |
| 1731109200 | 4.94 | 0 | 0.00 | 4.94 | 4.9589 | 4.9 | 84530 |
| 1731022800 | 4.94 | 0.04 | 0.82 | 4.89 | 4.9492 | 4.89 | 81181 |
| 1730936400 | 4.9 | 0.02 | 0.41 | 4.95 | 4.95 | 4.86 | 275407 |
| 1730850000 | 4.88 | 0.06 | 1.24 | 4.87 | 4.9 | 4.8400999 | 62376 |
| 1730763600 | 4.82 | -0.03 | -0.62 | 4.84 | 4.86 | 4.8099999 | 77633 |
| 1730500800 | 4.85 | 0.04 | 0.83 | 4.83 | 4.86 | 4.8099999 | 126998 |
| 1730414400 | 4.8099999 | -0.07 | -1.43 | 4.87 | 4.87 | 4.8 | 102992 |
| 1730328000 | 4.88 | 0.02 | 0.41 | 4.85 | 4.88 | 4.85 | 123545 |
| 1730241600 | 4.86 | -0.02 | -0.41 | 4.87 | 4.9 | 4.85 | 187278 |
| 1730155200 | 4.88 | 0 | 0.00 | 4.91 | 4.9199 | 4.86 | 125739 |
| 1729896000 | 4.88 | 0.01 | 0.21 | 4.91 | 4.945 | 4.85 | 156160 |
| 1729809600 | 4.87 | -0.01 | -0.20 | 4.91 | 4.95 | 4.86 | 242630 |
| 1729723200 | 4.88 | -0.05 | -1.01 | 4.94 | 4.96 | 4.87 | 110830 |
| 1729636800 | 4.93 | -0.03 | -0.60 | 4.91 | 4.9666 | 4.91 | 75865 |
| 1729550400 | 4.96 | 0.01 | 0.20 | 4.94 | 4.9677 | 4.92 | 126164 |
| 1729291200 | 4.95 | -0.02 | -0.40 | 4.97 | 4.98 | 4.93 | 136525 |
| 1729204800 | 4.97 | -0.02 | -0.40 | 4.99 | 5.01 | 4.94 | 179198 |
| 1729118400 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.96 | 69434 |
| 1729032000 | 5 | -0.02 | -0.40 | 5.0199999 | 5.0599999 | 4.97 | 138824 |
| 1728945600 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.0599999 | 4.97 | 94408 |
| 1728686400 | 5.04 | 0.03 | 0.60 | 5.05 | 5.0599999 | 5.01 | 66300 |
| 1728600000 | 5.01 | -0.02 | -0.40 | 5.04 | 5.04 | 4.96 | 58037 |
| 1728513600 | 5.03 | 0.08 | 1.62 | 4.97 | 5.03 | 4.965 | 117102 |
| 1728427200 | 4.95 | 0 | 0.00 | 4.97 | 4.99 | 4.93 | 100845 |
| 1728340800 | 4.95 | 0 | 0.00 | 4.95 | 4.955 | 4.9 | 88765 |
| 1728081600 | 4.95 | 0.03 | 0.61 | 4.95 | 4.98 | 4.92 | 52545 |
| 1727995200 | 4.92 | -0.04 | -0.81 | 4.96 | 4.96 | 4.89 | 92208 |
| 1727908800 | 4.96 | 0 | 0.00 | 4.97 | 4.97 | 4.92 | 74122 |
| 1727822400 | 4.96 | -0.05 | -1.00 | 5.03 | 5.03 | 4.91 | 334525 |
| 1727736000 | 5.01 | 0.07 | 1.42 | 4.96 | 5.01 | 4.95 | 143171 |
| 1727476800 | 4.94 | -0.01 | -0.20 | 4.97 | 4.99 | 4.94 | 117204 |
| 1727390400 | 4.95 | 0.01 | 0.20 | 4.96 | 4.975 | 4.92 | 93288 |
| 1727304000 | 4.94 | -0.01 | -0.20 | 4.95 | 4.9756 | 4.93 | 112321 |
| 1727217600 | 4.95 | 0.01 | 0.20 | 4.95 | 4.99 | 4.942 | 175793 |
| 1727131200 | 4.94 | 0.05 | 1.02 | 4.91 | 4.94 | 4.9 | 68794 |
| 1726872000 | 4.89 | 0 | 0.00 | 4.89 | 4.92 | 4.86 | 53705 |
| 1726785600 | 4.89 | 0.05 | 1.03 | 4.89 | 4.92 | 4.86 | 174996 |
| 1726699200 | 4.84 | 0 | 0.00 | 4.87 | 4.89 | 4.79 | 197280 |
| 1726612800 | 4.84 | -0.02 | -0.41 | 4.87 | 4.87 | 4.83 | 64855 |
| 1726526400 | 4.86 | 0.04 | 0.83 | 4.83 | 4.86 | 4.79 | 119027 |
| 1726267200 | 4.82 | -0.1 | -2.03 | 4.8099999 | 4.85 | 4.7901 | 105525 |
| 1726180800 | 4.92 | 0.04 | 0.82 | 4.93 | 4.93 | 4.89 | 163684 |
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
