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 | -0.525 | -9.15431560593 | 5.735 | 5.735 | 5.19 | 148906 | 5.50657848 | CS |
| 4 | -1.9 | -26.7229254571 | 7.11 | 7.38 | 5.19 | 142281 | 6.14950791 | CS |
| 12 | -2.79 | -34.875 | 8 | 8.74 | 5.19 | 118877 | 7.00148256 | CS |
| 26 | -3.42 | -39.6292004635 | 8.63 | 9.27 | 5.19 | 110908 | 7.59513265 | CS |
| 52 | -0.69 | -11.6949152542 | 5.9 | 9.7604 | 5.19 | 111709 | 7.55847267 | CS |
| 156 | -0.84 | -13.8842975207 | 6.05 | 9.7604 | 4.3 | 115694 | 6.66078314 | CS |
| 260 | -0.84 | -13.8842975207 | 6.05 | 9.7604 | 4.3 | 115694 | 6.66078314 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 5.21 | -0.21 | -3.87 | 5.3099999 | 5.33 | 5.07 | 341094 |
| 1733874000 | 5.42 | -0.07 | -1.28 | 5.48 | 5.49 | 5.39 | 87520 |
| 1733787600 | 5.49 | 0.06 | 1.10 | 5.5199999 | 5.57 | 5.45 | 121187 |
| 1733528400 | 5.43 | -0.15 | -2.69 | 5.58 | 5.58 | 5.3099999 | 155066 |
| 1733442000 | 5.58 | 0.04 | 0.72 | 5.57 | 5.615 | 5.5 | 204622 |
| 1733355600 | 5.54 | -0.35 | -5.94 | 5.76 | 5.76 | 5.45 | 186140 |
| 1733269200 | 5.89 | 0.35 | 6.32 | 5.8 | 5.99 | 5.75 | 354584 |
| 1733182800 | 5.54 | -0.67 | -10.79 | 5.65 | 5.765 | 5.51 | 551580 |
| 1732917840 | 6.21 | -0.16 | -2.51 | 6.2699999 | 6.33 | 6.2 | 61600 |
| 1732750800 | 6.37 | -0.14 | -2.15 | 6.37 | 6.47 | 6.33 | 67181 |
| 1732664400 | 6.51 | -0.22 | -3.27 | 6.65 | 6.69 | 6.51 | 63896 |
| 1732578000 | 6.73 | -0.19 | -2.75 | 6.89 | 6.92 | 6.67 | 82706 |
| 1732318800 | 6.92 | 0.01 | 0.14 | 6.94 | 6.99 | 6.89 | 40325 |
| 1732232400 | 6.91 | -0.24 | -3.36 | 6.97 | 6.97 | 6.798 | 137128 |
| 1732146000 | 7.15 | -0.02 | -0.28 | 7.21 | 7.227 | 7.035 | 54085 |
| 1732059600 | 7.17 | -0.1 | -1.38 | 7.1 | 7.225 | 7.08 | 64811 |
| 1731973200 | 7.27 | -0.02 | -0.27 | 7.26 | 7.35 | 7.16 | 108802 |
| 1731714000 | 7.29 | 0.01 | 0.14 | 7.43 | 7.43 | 7.19 | 129346 |
| 1731627600 | 7.28 | 0.2 | 2.82 | 7.2 | 7.38 | 7.2 | 165880 |
| 1731541200 | 7.08 | -0.18 | -2.48 | 7.15 | 7.21 | 7.08 | 134983 |
| 1731454800 | 7.26 | 0.03 | 0.41 | 7.36 | 7.36 | 7.2 | 170429 |
| 1731368400 | 7.23 | 0.11 | 1.54 | 7.24 | 7.2483 | 7.12 | 134456 |
| 1731109200 | 7.12 | 0.02 | 0.28 | 7.28 | 7.295 | 7.04 | 85858 |
| 1731022800 | 7.1 | 0.08 | 1.14 | 7.18 | 7.31 | 7.05 | 133383 |
| 1730936400 | 7.02 | -0.08 | -1.13 | 6.82 | 7.1 | 6.791 | 212910 |
| 1730850000 | 7.1 | 0.3 | 4.41 | 6.97 | 7.21 | 6.97 | 172203 |
| 1730763600 | 6.8 | 0.17 | 2.56 | 6.66 | 6.83 | 6.655 | 105550 |
| 1730500800 | 6.63 | 0.07 | 1.07 | 6.64 | 6.68 | 6.5599999 | 71049 |
| 1730414400 | 6.5599999 | -0.03 | -0.46 | 6.62 | 6.64 | 6.5143 | 82040 |
| 1730328000 | 6.59 | -0.13 | -1.93 | 6.7 | 6.7 | 6.59 | 61263 |
| 1730241600 | 6.72 | 0.29 | 4.51 | 6.66 | 6.72 | 6.55 | 145838 |
| 1730155200 | 6.43 | -0.18 | -2.72 | 6.55 | 6.55 | 6.42 | 73450 |
| 1729896000 | 6.61 | -0.03 | -0.45 | 6.74 | 6.8 | 6.61 | 57120 |
| 1729809600 | 6.64 | -0.02 | -0.30 | 6.64 | 6.7 | 6.6 | 87244 |
| 1729723200 | 6.66 | -0.28 | -4.03 | 6.81 | 6.84 | 6.6449999 | 197129 |
| 1729636800 | 6.94 | -0.07 | -1.00 | 7 | 7.06 | 6.92 | 129176 |
| 1729550400 | 7.01 | -0.08 | -1.13 | 7.1 | 7.12 | 6.97 | 105571 |
| 1729291200 | 7.09 | -0.22 | -3.01 | 7.27 | 7.27 | 7.09 | 79169 |
| 1729204800 | 7.31 | -0.03 | -0.41 | 7.23 | 7.38 | 7.1688 | 91553 |
| 1729118400 | 7.34 | -0.02 | -0.27 | 7.3 | 7.35 | 7.13 | 224082 |
| 1729032000 | 7.36 | -0.55 | -6.95 | 7.49 | 7.56 | 7.295 | 209960 |
| 1728945600 | 7.91 | -0.03 | -0.38 | 7.92 | 8 | 7.86 | 76953 |
| 1728686400 | 7.94 | -0.26 | -3.17 | 8.17 | 8.17 | 7.86 | 70532 |
| 1728600000 | 8.2 | 0.11 | 1.36 | 8.17 | 8.2 | 8.1 | 65160 |
| 1728513600 | 8.09 | -0.27 | -3.23 | 8.08 | 8.26 | 8.01 | 108263 |
| 1728427200 | 8.36 | -0.14 | -1.65 | 8.38 | 8.38 | 8.26 | 106291 |
| 1728340800 | 8.5 | -0.03 | -0.35 | 8.53 | 8.6 | 8.46 | 32563 |
| 1728081600 | 8.53 | -0.01 | -0.12 | 8.61 | 8.6199999 | 8.47 | 34279 |
| 1727995200 | 8.5399999 | -0.14 | -1.61 | 8.59 | 8.6553 | 8.52 | 105843 |
| 1727908800 | 8.68 | 0.12 | 1.40 | 8.5399999 | 8.712 | 8.53 | 72652 |
| 1727822400 | 8.56 | -0.1 | -1.15 | 8.48 | 8.72 | 8.47 | 95134 |
| 1727736000 | 8.66 | 0.1 | 1.17 | 8.6 | 8.74 | 8.55 | 150410 |
| 1727476800 | 8.56 | -0.02 | -0.23 | 8.46 | 8.58 | 8.4 | 57910 |
| 1727390400 | 8.58 | 0.17 | 2.02 | 8.49 | 8.6092 | 8.4331 | 83437 |
| 1727304000 | 8.41 | -0.12 | -1.41 | 8.3699999 | 8.53 | 8.285 | 134245 |
| 1727217600 | 8.53 | 0.28 | 3.39 | 8.53 | 8.56 | 8.32 | 77581 |
| 1727131200 | 8.25 | 0.04 | 0.49 | 8.1199999 | 8.33 | 8.09 | 50540 |
| 1726872000 | 8.21 | -0.24 | -2.84 | 8.31 | 8.3396 | 8.17 | 220709 |
| 1726785600 | 8.45 | 0.48 | 6.02 | 8.21 | 8.49 | 8.18 | 95693 |
| 1726699200 | 7.97 | -0.05 | -0.62 | 7.98 | 8.1649999 | 7.94 | 151253 |
| 1726612800 | 8.02 | 0.08 | 1.01 | 7.89 | 8.1 | 7.81 | 179770 |
| 1726526400 | 7.94 | 0.29 | 3.79 | 7.81 | 7.96 | 7.73 | 81261 |
| 1726267200 | 7.65 | 0.21 | 2.82 | 7.63 | 7.665 | 7.5117 | 89565 |
| 1726180800 | 7.44 | 0.31 | 4.35 | 7.31 | 7.52 | 7.3 | 56558 |
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
