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 | 0.02 | 0.333333333333 | 6 | 6.115 | 5.75 | 727366 | 5.91788537 | CS |
| 4 | 0.84 | 16.2162162162 | 5.18 | 6.18 | 5.055 | 781294 | 5.80270216 | CS |
| 12 | 1.7 | 39.3518518519 | 4.32 | 6.18 | 4.31 | 805739 | 5.14681963 | CS |
| 26 | 2.15 | 55.5555555556 | 3.87 | 6.18 | 3.79 | 843251 | 4.55884122 | CS |
| 52 | 1.48 | 32.5991189427 | 4.54 | 6.18 | 3.79 | 755530 | 4.64622467 | CS |
| 156 | -3.55 | -37.0950888192 | 9.57 | 12.96 | 3.79 | 1038171 | 7.06176366 | CS |
| 260 | 1.74 | 40.6542056075 | 4.28 | 12.96 | 2.68 | 709206 | 6.90647219 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 6 | -0.01 | -0.17 | 6.01 | 6.115 | 5.995 | 796774 |
| 1738712400 | 6.01 | 0.17 | 2.91 | 5.88 | 6.0599999 | 5.865 | 536806 |
| 1738626000 | 5.84 | -0.04 | -0.68 | 5.8 | 5.9099 | 5.75 | 1004701 |
| 1738366800 | 5.88 | -0.04 | -0.68 | 5.91 | 5.93 | 5.8501 | 831243 |
| 1738280400 | 5.92 | 0.01 | 0.17 | 6 | 6 | 5.87 | 391874 |
| 1738194000 | 5.91 | 0.08 | 1.37 | 5.87 | 5.955 | 5.865 | 540904 |
| 1738107600 | 5.83 | 0.06 | 1.04 | 5.76 | 5.83 | 5.75 | 326336 |
| 1738021200 | 5.7699999 | -0.19 | -3.19 | 5.83 | 5.83 | 5.75 | 592673 |
| 1737762000 | 5.96 | -0.1 | -1.65 | 6.08 | 6.08 | 5.85 | 965568 |
| 1737675600 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1737589200 | 6.0599999 | 0.11 | 1.85 | 6.0599999 | 6.18 | 6.0301 | 952995 |
| 1737502800 | 5.95 | 0.04 | 0.68 | 6.0087 | 6.0599999 | 5.89 | 1017045 |
| 1737157200 | 5.91 | 0.2 | 3.50 | 5.75 | 5.94 | 5.75 | 1134338 |
| 1737070800 | 5.71 | -0.02 | -0.35 | 5.7 | 5.76 | 5.69 | 460297 |
| 1736984400 | 5.73 | 0.06 | 1.06 | 5.71 | 5.79 | 5.67 | 837528 |
| 1736898000 | 5.67 | 0.17 | 3.09 | 5.64 | 5.68 | 5.5801 | 586123 |
| 1736811600 | 5.5 | 0.3 | 5.77 | 5.22 | 5.51 | 5.22 | 1185941 |
| 1736552400 | 5.2 | 0.02 | 0.39 | 5.135 | 5.2 | 5.055 | 992313 |
| 1736379600 | 5.18 | -0.02 | -0.38 | 5.17 | 5.205 | 5.11 | 1086775 |
| 1736293200 | 5.2 | -0.03 | -0.57 | 5.28 | 5.295 | 5.18 | 1014897 |
| 1736206800 | 5.23 | 0.17 | 3.36 | 5.22 | 5.29 | 5.18 | 891974 |
| 1735947600 | 5.0599999 | 0.1 | 2.02 | 4.98 | 5.07 | 4.94 | 501884 |
| 1735861200 | 4.96 | 0.02 | 0.40 | 5.01 | 5.05 | 4.93 | 512617 |
| 1735688400 | 4.94 | 0.14 | 2.92 | 4.95 | 4.97 | 4.88 | 663954 |
| 1735602000 | 4.8 | 0.01 | 0.21 | 4.72 | 4.815 | 4.7005 | 631086 |
| 1735342800 | 4.79 | -0.05 | -1.03 | 4.83 | 4.845 | 4.74 | 530515 |
| 1735256400 | 4.84 | -0.14 | -2.81 | 4.86 | 4.88 | 4.83 | 475581 |
| 1735077840 | 4.98 | 0.09 | 1.84 | 4.9 | 4.99 | 4.89 | 310783 |
| 1734997200 | 4.89 | 0 | 0.00 | 4.87 | 4.89 | 4.8099999 | 743317 |
| 1734738000 | 4.89 | 0.04 | 0.82 | 4.79 | 4.94 | 4.79 | 610143 |
| 1734651600 | 4.85 | 0.02 | 0.41 | 4.87 | 4.89 | 4.79 | 704640 |
| 1734565200 | 4.83 | -0.14 | -2.82 | 4.96 | 4.98 | 4.8 | 777014 |
| 1734478800 | 4.97 | -0.01 | -0.20 | 4.945 | 5.0199999 | 4.915 | 963091 |
| 1734392400 | 4.98 | -0.12 | -2.35 | 5.015 | 5.0199999 | 4.94 | 695983 |
| 1734133200 | 5.1 | -0.03 | -0.58 | 5.1226 | 5.1226 | 5.03 | 355139 |
| 1734046800 | 5.13 | 0.01 | 0.20 | 5.125 | 5.16 | 5.105 | 542864 |
| 1733960400 | 5.12 | 0.1 | 1.99 | 5.13 | 5.138 | 5.055 | 555441 |
| 1733874000 | 5.0199999 | -0.07 | -1.38 | 5.04 | 5.0599999 | 4.97 | 839260 |
| 1733787600 | 5.09 | 0.11 | 2.21 | 5.08 | 5.21 | 5.065 | 1269558 |
| 1733528400 | 4.98 | 0.12 | 2.47 | 4.88 | 5.03 | 4.795 | 1840043 |
| 1733442000 | 4.86 | -0.15 | -2.99 | 4.96 | 4.96 | 4.82 | 1740515 |
| 1733355600 | 5.01 | 0.11 | 2.24 | 5 | 5.05 | 4.98 | 1724089 |
| 1733269200 | 4.9 | 0.29 | 6.29 | 4.82 | 4.905 | 4.815 | 1027384 |
| 1733182800 | 4.61 | 0.03 | 0.66 | 4.5599999 | 4.63 | 4.555 | 766607 |
| 1732917840 | 4.58 | 0.02 | 0.44 | 4.54 | 4.59 | 4.535 | 385540 |
| 1732750800 | 4.5599999 | -0.09 | -1.94 | 4.595 | 4.61 | 4.54 | 690791 |
| 1732664400 | 4.65 | -0.06 | -1.27 | 4.66 | 4.68 | 4.62 | 654953 |
| 1732578000 | 4.71 | 0.08 | 1.73 | 4.7 | 4.78 | 4.6799 | 1065425 |
| 1732318800 | 4.63 | 0.01 | 0.22 | 4.5599999 | 4.65 | 4.5599999 | 457044 |
| 1732232400 | 4.62 | 0.18 | 4.05 | 4.46 | 4.62 | 4.46 | 662983 |
| 1732146000 | 4.44 | 0.06 | 1.37 | 4.37 | 4.44 | 4.36 | 472773 |
| 1732059600 | 4.38 | -0.13 | -2.88 | 4.36 | 4.42 | 4.345 | 854459 |
| 1731973200 | 4.51 | 0.09 | 2.04 | 4.43 | 4.54 | 4.405 | 923922 |
| 1731714000 | 4.42 | 0.01 | 0.23 | 4.4 | 4.485 | 4.374 | 827312 |
| 1731627600 | 4.41 | 0.11 | 2.56 | 4.3295 | 4.41 | 4.3099999 | 902010 |
| 1731541200 | 4.3 | 0.02 | 0.47 | 4.28 | 4.385 | 4.26 | 1026065 |
| 1731454800 | 4.28 | -0.11 | -2.51 | 4.3 | 4.335 | 4.23 | 1292968 |
| 1731368400 | 4.39 | 0.25 | 6.04 | 4.34 | 4.47 | 4.32 | 2292683 |
| 1731109200 | 4.14 | -0.09 | -2.13 | 4.21 | 4.21 | 4.11 | 624444 |
| 1731022800 | 4.23 | -0.04 | -0.94 | 4.16 | 4.25 | 4.14 | 918018 |
| 1730936400 | 4.2699999 | -0.05 | -1.16 | 4.33 | 4.36 | 4.225 | 684763 |
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
