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 | -0.165 | -3.26086956522 | 5.06 | 5.07 | 4.83 | 174817 | 4.92500472 | CS |
| 4 | -0.495 | -9.18367346939 | 5.39 | 5.78 | 4.83 | 216519 | 5.21758428 | CS |
| 12 | -0.245 | -4.76653696498 | 5.14 | 5.78 | 4.83 | 228407 | 5.21198711 | CS |
| 26 | -1.065 | -17.8691275168 | 5.96 | 6.4 | 4.51 | 280190 | 5.60303249 | CS |
| 52 | -0.955 | -16.3247863248 | 5.85 | 8.36 | 4.15 | 414281 | 5.85561875 | CS |
| 156 | -2.315 | -32.1081830791 | 7.21 | 10.63 | 4.15 | 313315 | 6.79222287 | CS |
| 260 | -6.815 | -58.1981212639 | 11.71 | 17.86 | 4.15 | 275882 | 8.12820602 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 4.92 | 0 | 0.00 | 4.95 | 4.97 | 4.83 | 211867 |
| 1739403600 | 4.92 | -0.03 | -0.61 | 4.93 | 4.93 | 4.85 | 171628 |
| 1739317200 | 4.95 | 0.05 | 1.02 | 4.91 | 4.985 | 4.85 | 109097 |
| 1739230800 | 4.9 | -0.05 | -1.01 | 5.05 | 5.0523999 | 4.9 | 206862 |
| 1738971600 | 4.95 | -0.1 | -1.98 | 5.0599999 | 5.07 | 4.93 | 174629 |
| 1738885200 | 5.05 | 0.02 | 0.40 | 5.07 | 5.085 | 4.98 | 209172 |
| 1738798800 | 5.03 | -0.06 | -1.18 | 5.11 | 5.14 | 5.0199999 | 167655 |
| 1738712400 | 5.09 | 0.17 | 3.46 | 4.93 | 5.09 | 4.85 | 268399 |
| 1738626000 | 4.92 | -0.54 | -9.89 | 5.24 | 5.3099999 | 4.9 | 494969 |
| 1738366800 | 5.46 | -0.07 | -1.27 | 5.55 | 5.59 | 5.4349999 | 183816 |
| 1738280400 | 5.53 | 0 | 0.00 | 5.57 | 5.595 | 5.495 | 159854 |
| 1738194000 | 5.53 | 0.06 | 1.10 | 5.49 | 5.5989 | 5.48 | 169076 |
| 1738107600 | 5.47 | -0.18 | -3.19 | 5.7 | 5.7 | 5.45 | 227394 |
| 1738021200 | 5.65 | 0.12 | 2.17 | 5.57 | 5.78 | 5.57 | 214602 |
| 1737762000 | 5.53 | 0.16 | 2.98 | 5.54 | 5.63 | 5.5 | 213240 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | -0.12 | -2.19 | 5.48 | 5.5 | 5.36 | 209062 |
| 1737502800 | 5.49 | 0.14 | 2.62 | 5.32 | 5.5199999 | 5.3 | 291250 |
| 1737157200 | 5.35 | -0.04 | -0.74 | 5.39 | 5.4 | 5.285 | 214762 |
| 1737070800 | 5.39 | 0.06 | 1.13 | 5.34 | 5.4 | 5.2592 | 195556 |
| 1736984400 | 5.33 | 0.11 | 2.11 | 5.3 | 5.36 | 5.26 | 182346 |
| 1736898000 | 5.22 | 0.02 | 0.38 | 5.24 | 5.2699999 | 5.165 | 250959 |
| 1736811600 | 5.2 | 0.06 | 1.17 | 5.16 | 5.225 | 5.14 | 162773 |
| 1736552400 | 5.14 | -0.03 | -0.58 | 5.2 | 5.2 | 5.085 | 174400 |
| 1736379600 | 5.17 | -0.05 | -0.96 | 5.2 | 5.2331 | 5.095 | 216273 |
| 1736293200 | 5.22 | -0.13 | -2.43 | 5.36 | 5.39 | 5.21 | 163123 |
| 1736206800 | 5.35 | 0.1 | 1.90 | 5.41 | 5.51 | 5.34 | 252425 |
| 1735947600 | 5.25 | 0.04 | 0.77 | 5.22 | 5.28 | 5.17 | 212089 |
| 1735861200 | 5.21 | -0.08 | -1.51 | 5.29 | 5.38 | 5.2 | 241692 |
| 1735688400 | 5.29 | -0.02 | -0.38 | 5.3099999 | 5.385 | 5.2699999 | 149679 |
| 1735602000 | 5.3099999 | 0.11 | 2.12 | 5.34 | 5.4 | 5.13 | 216711 |
| 1735342800 | 5.2 | 0.01 | 0.19 | 5.19 | 5.2699999 | 5.1441 | 146214 |
| 1735256400 | 5.19 | 0.03 | 0.58 | 5.17 | 5.22 | 5.13 | 172532 |
| 1735077840 | 5.16 | 0.06 | 1.18 | 5.1 | 5.175 | 5.08 | 102324 |
| 1734997200 | 5.1 | 0 | 0.00 | 5.1 | 5.12 | 5.0701 | 282178 |
| 1734738000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.2 | 5.075 | 437609 |
| 1734651600 | 5.14 | 0.05 | 0.98 | 5.15 | 5.2244 | 5.11 | 349800 |
| 1734565200 | 5.09 | -0.17 | -3.23 | 5.3 | 5.32 | 5.09 | 359014 |
| 1734478800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.315 | 5.19 | 227716 |
| 1734392400 | 5.2 | -0.07 | -1.33 | 5.21 | 5.2699999 | 5.19 | 158343 |
| 1734133200 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.3 | 5.195 | 155169 |
| 1734046800 | 5.3 | 0.07 | 1.34 | 5.23 | 5.345 | 5.2 | 179381 |
| 1733960400 | 5.23 | 0.03 | 0.58 | 5.26 | 5.32 | 5.1449999 | 404325 |
| 1733874000 | 5.2 | -0.1 | -1.89 | 5.33 | 5.35 | 5.2 | 271204 |
| 1733787600 | 5.3 | 0.16 | 3.11 | 5.15 | 5.36 | 5.15 | 347007 |
| 1733528400 | 5.14 | -0.04 | -0.77 | 5.19 | 5.2 | 5.08 | 249740 |
| 1733442000 | 5.18 | 0.04 | 0.78 | 5.16 | 5.2 | 5.1184 | 141686 |
| 1733355600 | 5.14 | -0.1 | -1.91 | 5.12 | 5.175 | 5.05 | 329737 |
| 1733269200 | 5.24 | -0.05 | -0.95 | 5.32 | 5.32 | 5.175 | 302104 |
| 1733182800 | 5.29 | 0.08 | 1.54 | 5.19 | 5.315 | 5.125 | 303421 |
| 1732917840 | 5.21 | 0 | 0.00 | 5.25 | 5.26 | 5.165 | 112149 |
| 1732750800 | 5.21 | 0.03 | 0.58 | 5.2 | 5.25 | 5.18 | 158143 |
| 1732664400 | 5.18 | 0 | 0.00 | 5.16 | 5.215 | 5.095 | 233592 |
| 1732578000 | 5.18 | 0 | 0.00 | 5.16 | 5.25 | 5.135 | 325538 |
| 1732318800 | 5.18 | 0.04 | 0.78 | 5.14 | 5.1952999 | 5.1 | 269710 |
| 1732232400 | 5.14 | 0 | 0.00 | 5.14 | 5.2011 | 5.07 | 218362 |
| 1732146000 | 5.14 | -0.06 | -1.15 | 5.28 | 5.28 | 5.08 | 225002 |
| 1732059600 | 5.2 | 0.01 | 0.19 | 5.15 | 5.23 | 5.12 | 236475 |
| 1731973200 | 5.19 | 0.07 | 1.37 | 5.18 | 5.35 | 5.15 | 324914 |
| 1731714000 | 5.12 | -0.07 | -1.35 | 5.2 | 5.2751 | 5 | 422707 |
| 1731627600 | 5.19 | 0.16 | 3.18 | 5.09 | 5.408 | 5.09 | 482545 |
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
