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 | -0.23 | -4.05643738977 | 5.67 | 5.85 | 5.44 | 262111 | 5.77634336 | CS |
| 4 | -0.36 | -6.20689655172 | 5.8 | 5.85 | 5.44 | 283126 | 5.74400902 | CS |
| 12 | -0.33 | -5.71923743501 | 5.77 | 5.85 | 5.11 | 364725 | 5.52887997 | CS |
| 26 | -0.45 | -7.64006791171 | 5.89 | 6.43 | 5.11 | 310554 | 5.64300231 | CS |
| 52 | -0.965 | -15.0663544106 | 6.405 | 7.05 | 5.11 | 275486 | 5.94291533 | CS |
| 156 | -6.4 | -54.0540540541 | 11.84 | 12.26 | 5.11 | 252775 | 8.05384278 | CS |
| 260 | -6.53 | -54.5530492899 | 11.97 | 12.26 | 5.11 | 299496 | 8.90354853 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 5.73 | -0.1 | -1.72 | 5.82 | 5.83 | 5.68 | 231498 |
| 1741045200 | 5.83 | 0.04 | 0.69 | 5.8 | 5.85 | 5.79 | 180278 |
| 1740786000 | 5.79 | 0 | 0.00 | 5.75 | 5.8099999 | 5.75 | 253873 |
| 1740699600 | 5.79 | 0.03 | 0.52 | 5.76 | 5.8099999 | 5.76 | 270940 |
| 1740613200 | 5.76 | 0.06 | 1.05 | 5.67 | 5.795 | 5.664 | 373968 |
| 1740526800 | 5.7 | 0.08 | 1.42 | 5.6 | 5.73 | 5.6 | 514223 |
| 1740440400 | 5.62 | 0.04 | 0.72 | 5.5599999 | 5.66 | 5.5199999 | 374907 |
| 1740181200 | 5.58 | -0.16 | -2.79 | 5.67 | 5.7 | 5.53 | 380645 |
| 1740094800 | 5.74 | 0.01 | 0.17 | 5.73 | 5.76 | 5.73 | 223983 |
| 1740008400 | 5.73 | -0.03 | -0.52 | 5.75 | 5.7699999 | 5.72 | 314275 |
| 1739922000 | 5.76 | -0.03 | -0.52 | 5.75 | 5.78 | 5.74 | 248522 |
| 1739576400 | 5.79 | 0.02 | 0.35 | 5.7699999 | 5.8099999 | 5.75 | 278739 |
| 1739490000 | 5.7699999 | 0.01 | 0.17 | 5.76 | 5.8 | 5.75 | 255954 |
| 1739403600 | 5.76 | -0.04 | -0.69 | 5.8 | 5.82 | 5.75 | 308835 |
| 1739317200 | 5.8 | 0 | 0.00 | 5.76 | 5.82 | 5.75 | 314830 |
| 1739230800 | 5.8 | 0.02 | 0.35 | 5.75 | 5.82 | 5.75 | 124276 |
| 1738971600 | 5.78 | -0.04 | -0.69 | 5.76 | 5.82 | 5.6826 | 207727 |
| 1738885200 | 5.82 | 0.02 | 0.34 | 5.8 | 5.84 | 5.7603 | 240304 |
| 1738798800 | 5.8 | 0 | 0.00 | 5.8 | 5.82 | 5.71 | 281622 |
| 1738712400 | 5.8 | 0.04 | 0.69 | 5.74 | 5.8 | 5.6901 | 401270 |
| 1738626000 | 5.76 | 0 | 0.00 | 5.76 | 5.7699999 | 5.68 | 320342 |
| 1738366800 | 5.76 | 0.07 | 1.23 | 5.7 | 5.76 | 5.66 | 413246 |
| 1738280400 | 5.69 | 0.07 | 1.25 | 5.67 | 5.69 | 5.6001 | 263134 |
| 1738194000 | 5.62 | -0.06 | -1.06 | 5.64 | 5.6657 | 5.6 | 325212 |
| 1738107600 | 5.68 | 0.02 | 0.35 | 5.65 | 5.6899 | 5.62 | 244184 |
| 1738021200 | 5.66 | 0.04 | 0.71 | 5.59 | 5.67 | 5.58 | 227439 |
| 1737762000 | 5.62 | 0.02 | 0.36 | 5.58 | 5.62 | 5.541 | 252629 |
| 1737675600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737589200 | 5.6 | -0.14 | -2.44 | 5.75 | 5.76 | 5.5599999 | 282347 |
| 1737502800 | 5.74 | 0.14 | 2.50 | 5.61 | 5.75 | 5.6 | 499047 |
| 1737157200 | 5.6 | -0.03 | -0.53 | 5.61 | 5.63 | 5.58 | 213665 |
| 1737070800 | 5.63 | 0.09 | 1.62 | 5.51 | 5.65 | 5.51 | 332131 |
| 1736984400 | 5.54 | 0.06 | 1.09 | 5.53 | 5.5599999 | 5.5041 | 144641 |
| 1736898000 | 5.48 | 0.01 | 0.18 | 5.47 | 5.51 | 5.45 | 161013 |
| 1736811600 | 5.47 | 0.1 | 1.86 | 5.36 | 5.47 | 5.35 | 228436 |
| 1736552400 | 5.37 | -0.04 | -0.74 | 5.37 | 5.43 | 5.32 | 439370 |
| 1736379600 | 5.41 | -0.01 | -0.18 | 5.42 | 5.51 | 5.38 | 285800 |
| 1736293200 | 5.42 | -0.03 | -0.55 | 5.5 | 5.5 | 5.34 | 582078 |
| 1736206800 | 5.45 | 0 | 0.00 | 5.43 | 5.5 | 5.365 | 359699 |
| 1735947600 | 5.45 | 0.16 | 3.02 | 5.33 | 5.474 | 5.315 | 469516 |
| 1735861200 | 5.29 | 0.1 | 1.93 | 5.3004 | 5.35 | 5.26 | 389542 |
| 1735688400 | 5.19 | -0.02 | -0.38 | 5.22 | 5.39 | 5.19 | 1281593 |
| 1735602000 | 5.21 | 0.05 | 0.97 | 5.17 | 5.21 | 5.11 | 683194 |
| 1735342800 | 5.16 | -0.12 | -2.27 | 5.23 | 5.28 | 5.16 | 640333 |
| 1735256400 | 5.28 | 0.06 | 1.15 | 5.2 | 5.4240769 | 5.2 | 820297 |
| 1735077840 | 5.22 | -0.03 | -0.57 | 5.25 | 5.25 | 5.18 | 248065 |
| 1734997200 | 5.25 | -0.08 | -1.50 | 5.3 | 5.37 | 5.215 | 675734 |
| 1734738000 | 5.33 | -0.03 | -0.56 | 5.35 | 5.44 | 5.29 | 538384 |
| 1734651600 | 5.36 | -0.01 | -0.19 | 5.35 | 5.4187 | 5.3099999 | 351326 |
| 1734565200 | 5.37 | -0.13 | -2.36 | 5.5599999 | 5.5599999 | 5.36 | 514440 |
| 1734478800 | 5.5 | -0.04 | -0.72 | 5.5241 | 5.5599999 | 5.48 | 343019 |
| 1734392400 | 5.54 | -0.12 | -2.12 | 5.65 | 5.69 | 5.5199999 | 438350 |
| 1734133200 | 5.66 | -0.04 | -0.70 | 5.71 | 5.71 | 5.57 | 299861 |
| 1734046800 | 5.7 | -0.11 | -1.89 | 5.7699999 | 5.78 | 5.68 | 332116 |
| 1733960400 | 5.8099999 | 0.05 | 0.87 | 5.7699999 | 5.82 | 5.72 | 314298 |
| 1733874000 | 5.76 | 0.03 | 0.52 | 5.76 | 5.79 | 5.73 | 175765 |
| 1733787600 | 5.73 | -0.06 | -1.04 | 5.7699999 | 5.79 | 5.725 | 372159 |
| 1733528400 | 5.79 | 0 | 0.00 | 5.772 | 5.8 | 5.76 | 172916 |
| 1733442000 | 5.79 | 0 | 0.00 | 5.7699999 | 5.82 | 5.76321 | 316668 |
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
