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 | 0.4585 | 8.81730769231 | 5.2 | 5.7184 | 5.19 | 1834343 | 5.45500208 | DR |
| 4 | 0.6785 | 13.624497992 | 4.98 | 5.7184 | 4.82 | 1252331 | 5.22196443 | DR |
| 12 | 1.1585 | 25.7444444444 | 4.5 | 5.7184 | 4.47 | 1093221 | 5.03097693 | DR |
| 26 | 2.1885 | 63.0691642651 | 3.47 | 5.7184 | 3.45 | 1713584 | 4.3908642 | DR |
| 52 | 1.8885 | 50.0928381963 | 3.77 | 5.7184 | 3.45 | 1323937 | 4.23851127 | DR |
| 156 | 2.9085 | 105.763636364 | 2.75 | 5.7184 | 2.1 | 1188531 | 3.27151195 | DR |
| 260 | 2.6885 | 90.5218855219 | 2.97 | 5.7184 | 1.95 | 940722 | 3.10617742 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 5.58 | 0.1 | 1.82 | 5.53 | 5.6 | 5.44 | 1989754 |
| 1738366800 | 5.48 | -0.09 | -1.62 | 5.63 | 5.63 | 5.43 | 4020660 |
| 1738280400 | 5.57 | 0.09 | 1.64 | 5.59 | 5.61 | 5.565 | 1161320 |
| 1738194000 | 5.48 | 0.05 | 0.92 | 5.44 | 5.53 | 5.44 | 1541274 |
| 1738107600 | 5.43 | 0.16 | 3.04 | 5.41 | 5.47 | 5.4 | 1155899 |
| 1738021200 | 5.2699999 | 0.12 | 2.33 | 5.2 | 5.2699999 | 5.19 | 1311710 |
| 1737762000 | 5.15 | 0.07 | 1.38 | 5.15 | 5.1849999 | 5.14 | 879845 |
| 1737675600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737589200 | 5.08 | -0.11 | -2.12 | 5.09 | 5.15 | 5.07 | 1403607 |
| 1737502800 | 5.19 | 0.11 | 2.17 | 5.12 | 5.21 | 5.12 | 974780 |
| 1737157200 | 5.08 | -0.02 | -0.39 | 5.0599999 | 5.11 | 5.035 | 1315338 |
| 1737070800 | 5.1 | -0.08 | -1.54 | 5.13 | 5.13 | 5.08 | 1338630 |
| 1736984400 | 5.18 | 0.28 | 5.71 | 5.13 | 5.18 | 5.11 | 1137309 |
| 1736898000 | 4.9 | 0.02 | 0.41 | 4.92 | 4.94 | 4.89 | 821557 |
| 1736811600 | 4.88 | 0.05 | 1.04 | 4.84 | 4.89 | 4.82 | 836836 |
| 1736552400 | 4.83 | -0.25 | -4.92 | 4.9223 | 4.9223 | 4.82 | 1127900 |
| 1736379600 | 5.08 | 0.06 | 1.20 | 5.0599999 | 5.09 | 5.03 | 656166 |
| 1736293200 | 5.0199999 | 0.06 | 1.21 | 5.045 | 5.0599999 | 4.98 | 1021962 |
| 1736206800 | 4.96 | 0.01 | 0.20 | 4.98 | 4.995 | 4.945 | 498983 |
| 1735947600 | 4.95 | 0.06 | 1.23 | 4.89 | 4.96 | 4.88 | 868607 |
| 1735861200 | 4.89 | 0 | 0.00 | 4.89 | 4.915 | 4.84 | 1720011 |
| 1735688400 | 4.89 | -0.03 | -0.61 | 4.92 | 4.945 | 4.88 | 596078 |
| 1735602000 | 4.92 | 0.03 | 0.61 | 4.875 | 4.93 | 4.84 | 988175 |
| 1735342800 | 4.89 | -0.01 | -0.20 | 4.905 | 4.92 | 4.83 | 1659751 |
| 1735256400 | 4.9 | 0.02 | 0.41 | 4.87 | 4.9 | 4.86 | 950370 |
| 1735077840 | 4.88 | 0.05 | 1.04 | 4.89 | 4.89 | 4.86 | 582502 |
| 1734997200 | 4.83 | 0.01 | 0.21 | 4.83 | 4.86 | 4.795 | 1481641 |
| 1734738000 | 4.82 | -0.05 | -1.03 | 4.79 | 4.8593 | 4.785 | 1444005 |
| 1734651600 | 4.87 | 0.04 | 0.83 | 4.97 | 4.97 | 4.84 | 1393200 |
| 1734565200 | 4.83 | -0.1 | -2.03 | 4.97 | 5 | 4.83 | 851041 |
| 1734478800 | 4.93 | -0.05 | -1.00 | 4.94 | 4.97 | 4.925 | 644832 |
| 1734392400 | 4.98 | -0.04 | -0.80 | 4.9912 | 5.005 | 4.97 | 670050 |
| 1734133200 | 5.0199999 | -0.04 | -0.79 | 5.03 | 5.045 | 5.01 | 631605 |
| 1734046800 | 5.0599999 | -0.04 | -0.78 | 5.0599999 | 5.0758 | 5.04 | 684213 |
| 1733960400 | 5.1 | 0.06 | 1.19 | 5.085 | 5.11 | 5.07 | 882936 |
| 1733874000 | 5.04 | -0.03 | -0.59 | 5.0599999 | 5.08 | 5.04 | 535798 |
| 1733787600 | 5.07 | -0.04 | -0.78 | 5.11 | 5.13 | 5.07 | 832644 |
| 1733528400 | 5.11 | -0.02 | -0.39 | 5.15 | 5.155 | 5.11 | 810725 |
| 1733442000 | 5.13 | 0.02 | 0.39 | 5.15 | 5.17 | 5.13 | 754827 |
| 1733355600 | 5.11 | -0.15 | -2.85 | 5.1198 | 5.14 | 5.1 | 844385 |
| 1733269200 | 5.26 | 0.05 | 0.96 | 5.275 | 5.3099999 | 5.25 | 1386668 |
| 1733182800 | 5.21 | 0.13 | 2.56 | 5.2 | 5.245 | 5.16 | 1791069 |
| 1732917840 | 5.08 | 0.18 | 3.67 | 5.0199999 | 5.09 | 5.0199999 | 393541 |
| 1732750800 | 4.9 | 0.01 | 0.20 | 4.89 | 4.92 | 4.88 | 862246 |
| 1732664400 | 4.89 | -0.06 | -1.21 | 4.885 | 4.92 | 4.88 | 849044 |
| 1732578000 | 4.95 | -0.03 | -0.60 | 5.01 | 5.01 | 4.95 | 882230 |
| 1732318800 | 4.98 | -0.04 | -0.80 | 4.995 | 5.01 | 4.97 | 1220135 |
| 1732232400 | 5.0199999 | 0.11 | 2.24 | 5.01 | 5.055 | 5.01 | 805171 |
| 1732146000 | 4.91 | -0.07 | -1.41 | 4.89 | 4.91 | 4.87 | 741539 |
| 1732059600 | 4.98 | 0.1 | 2.05 | 4.93 | 4.99 | 4.92 | 900612 |
| 1731973200 | 4.88 | 0 | 0.00 | 4.84 | 4.91 | 4.84 | 889370 |
| 1731714000 | 4.88 | 0.12 | 2.52 | 4.8608 | 4.89 | 4.84 | 1349196 |
| 1731627600 | 4.76 | 0.24 | 5.31 | 4.755 | 4.8 | 4.71 | 2349602 |
| 1731541200 | 4.5199999 | 0.01 | 0.22 | 4.54 | 4.54 | 4.5 | 1068975 |
| 1731454800 | 4.51 | -0.03 | -0.66 | 4.5199999 | 4.5599999 | 4.485 | 787616 |
| 1731368400 | 4.54 | 0.03 | 0.67 | 4.5 | 4.57 | 4.5 | 985791 |
| 1731109200 | 4.51 | -0.03 | -0.66 | 4.49 | 4.5199999 | 4.47 | 877036 |
| 1731022800 | 4.54 | -0.02 | -0.44 | 4.55 | 4.5599999 | 4.51 | 807368 |
| 1730936400 | 4.5599999 | 0.18 | 4.11 | 4.525 | 4.5887 | 4.5 | 1135845 |
| 1730850000 | 4.38 | 0.07 | 1.62 | 4.33 | 4.38 | 4.3212 | 1222434 |
| 1730763600 | 4.3099999 | 0 | 0.00 | 4.32 | 4.37 | 4.3099999 | 4543007 |
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
