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 | 0.0871 | 1.52461972028 | 5.7129 | 5.87 | 5.6991 | 51779 | 5.73214963 | CS |
| 4 | 0.05 | 0.869565217391 | 5.75 | 5.87 | 5.59 | 32382 | 5.70273274 | CS |
| 12 | -0.0698 | -1.18913761968 | 5.8698 | 6.0498 | 5.5844 | 36387 | 5.80090615 | CS |
| 26 | -0.08 | -1.36054421769 | 5.88 | 6.39 | 5.27 | 47719 | 5.85349336 | CS |
| 52 | -0.09 | -1.52801358234 | 5.89 | 6.39 | 5.27 | 41152 | 5.91841152 | CS |
| 156 | -1.72 | -22.8723404255 | 7.52 | 7.9 | 4.9239 | 31097 | 5.83860581 | CS |
| 260 | -1.92 | -24.8704663212 | 7.72 | 10.26 | 4.9239 | 29833 | 6.77425207 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 5.79 | -0.07 | -1.19 | 5.8 | 5.8 | 5.7406 | 33645 |
| 1737762000 | 5.86 | 0.1 | 1.74 | 5.79 | 5.87 | 5.79 | 18854 |
| 1737675600 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1737589200 | 5.76 | 0.06 | 1.05 | 5.75 | 5.7699999 | 5.74 | 10233 |
| 1737502800 | 5.7 | 0.04 | 0.71 | 5.68 | 5.76 | 5.68 | 145159 |
| 1737157200 | 5.66 | 0.05 | 0.89 | 5.63 | 5.6783 | 5.62 | 5627 |
| 1737070800 | 5.61 | -0.04 | -0.71 | 5.66 | 5.66 | 5.61 | 14408 |
| 1736984400 | 5.65 | 0.04 | 0.71 | 5.67 | 5.73 | 5.63 | 83076 |
| 1736898000 | 5.61 | -0.03 | -0.53 | 5.63 | 5.635 | 5.59 | 27413 |
| 1736811600 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.61 | 37422 |
| 1736552400 | 5.62 | -0.17 | -2.94 | 5.67 | 5.68 | 5.61 | 34713 |
| 1736379600 | 5.79 | 0.02 | 0.35 | 5.75 | 5.79 | 5.72 | 34927 |
| 1736293200 | 5.7699999 | -0.02 | -0.35 | 5.79 | 5.8075 | 5.7699999 | 18228 |
| 1736206800 | 5.79 | 0.02 | 0.35 | 5.8 | 5.8 | 5.7699999 | 13771 |
| 1735947600 | 5.7699999 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.7101 | 11190 |
| 1735861200 | 5.74 | -0.01 | -0.17 | 5.7699999 | 5.777 | 5.71 | 23100 |
| 1735688400 | 5.75 | 0.02 | 0.35 | 5.75 | 5.7596 | 5.73 | 11463 |
| 1735602000 | 5.73 | -0.06 | -1.04 | 5.75 | 5.75 | 5.7055999 | 36431 |
| 1735342800 | 5.79 | 0.01 | 0.17 | 5.8099999 | 5.8644999 | 5.73 | 83844 |
| 1735256400 | 5.78 | 0.07 | 1.14 | 5.73 | 5.79 | 5.73 | 17507 |
| 1735077840 | 5.715 | 0.02 | 0.29 | 5.66 | 5.73 | 5.66 | 7170 |
| 1734997200 | 5.6984 | -0.03 | -0.55 | 5.73 | 5.73 | 5.5843999 | 23584 |
| 1734738000 | 5.73 | 0.02 | 0.35 | 5.67 | 5.75 | 5.66 | 60077 |
| 1734651600 | 5.71 | 0.03 | 0.53 | 5.76 | 5.76 | 5.68 | 122190 |
| 1734565200 | 5.68 | -0.13 | -2.24 | 5.79 | 5.8419 | 5.66 | 56442 |
| 1734478800 | 5.8099999 | 0 | 0.00 | 5.79 | 5.8099999 | 5.7682 | 31377 |
| 1734392400 | 5.8099999 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 33903 |
| 1734133200 | 5.85 | -0.05 | -0.85 | 5.86 | 5.87 | 5.82 | 90682 |
| 1734046800 | 5.9 | -0.03 | -0.51 | 5.91 | 5.93 | 5.88 | 120700 |
| 1733960400 | 5.93 | 0.04 | 0.59 | 5.93 | 5.9646 | 5.93 | 70396 |
| 1733874000 | 5.8949999 | -0.11 | -1.75 | 5.97 | 6 | 5.88 | 76334 |
| 1733787600 | 6 | -0.01 | -0.17 | 6.04 | 6.04 | 5.98 | 27124 |
| 1733528400 | 6.01 | 0 | 0.08 | 5.98 | 6.0498 | 5.9781 | 46701 |
| 1733442000 | 6.005 | 0.01 | 0.25 | 5.99 | 6.01 | 5.98 | 32512 |
| 1733355600 | 5.99 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.99 | 11014 |
| 1733269200 | 6.01 | 0.09 | 1.52 | 5.98 | 6.0199999 | 5.9701 | 86046 |
| 1733182800 | 5.92 | 0.09 | 1.54 | 5.88 | 5.92 | 5.88 | 56284 |
| 1732917840 | 5.83 | 0.1 | 1.75 | 5.82 | 5.8477 | 5.8099999 | 25884 |
| 1732750800 | 5.73 | 0.02 | 0.35 | 5.73 | 5.74 | 5.72 | 15949 |
| 1732664400 | 5.71 | -0.04 | -0.61 | 5.7699999 | 5.7699999 | 5.68 | 36322 |
| 1732578000 | 5.745 | 0.05 | 0.97 | 5.73 | 5.835 | 5.73 | 25284 |
| 1732318800 | 5.69 | 0.01 | 0.18 | 5.66 | 5.69 | 5.65 | 53285 |
| 1732232400 | 5.68 | -0.05 | -0.87 | 5.66 | 5.74 | 5.65 | 23518 |
| 1732146000 | 5.73 | -0.07 | -1.21 | 5.75 | 5.7636 | 5.71 | 25292 |
| 1732059600 | 5.8 | -0.02 | -0.34 | 5.8 | 5.8099999 | 5.7699999 | 16777 |
| 1731973200 | 5.82 | 0.01 | 0.17 | 5.8 | 5.8335 | 5.8 | 936 |
| 1731714000 | 5.8099999 | -0.04 | -0.68 | 5.82 | 5.8705999 | 5.8 | 18781 |
| 1731627600 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 7298 |
| 1731541200 | 5.8 | -0.08 | -1.36 | 5.86 | 5.8646 | 5.79 | 19308 |
| 1731454800 | 5.88 | -0.11 | -1.84 | 5.99 | 5.99 | 5.7865 | 39294 |
| 1731368400 | 5.99 | 0.06 | 1.01 | 5.97 | 5.99 | 5.96 | 9054 |
| 1731109200 | 5.93 | -0.03 | -0.50 | 5.91 | 5.94 | 5.91 | 26420 |
| 1731022800 | 5.96 | 0.05 | 0.85 | 5.9315 | 5.97 | 5.9296 | 20392 |
| 1730936400 | 5.91 | -0.01 | -0.17 | 5.95 | 5.9645 | 5.89 | 17654 |
| 1730850000 | 5.92 | 0.08 | 1.37 | 5.87 | 5.94 | 5.84 | 6955 |
| 1730763600 | 5.8400999 | 0.02 | 0.35 | 5.8099999 | 5.89 | 5.8099999 | 1597 |
| 1730500800 | 5.82 | 0.01 | 0.17 | 5.8099999 | 5.8796 | 5.8099999 | 16399 |
| 1730414400 | 5.8099999 | -0.06 | -1.02 | 5.85 | 5.8509 | 5.7699999 | 23309 |
| 1730328000 | 5.87 | -0.01 | -0.17 | 5.89 | 5.92 | 5.85 | 2922 |
| 1730241600 | 5.88 | 0.08 | 1.33 | 5.82 | 5.88 | 5.82 | 8436 |
| 1730155200 | 5.8028 | 0.06 | 1.09 | 5.79 | 5.8285 | 5.79 | 13703 |
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
