Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.756143667297 | 5.29 | 5.48 | 5.285 | 17488604 | 5.3709894 | DR |
| 4 | 0.33 | 6.6 | 5 | 5.48 | 4.73 | 25923930 | 5.09137254 | DR |
| 12 | 0.855 | 19.1061452514 | 4.475 | 5.48 | 4.39 | 20988313 | 4.86319633 | DR |
| 26 | 1.04 | 24.2424242424 | 4.29 | 5.48 | 3.91 | 19360514 | 4.65667369 | DR |
| 52 | 1.75 | 48.8826815642 | 3.58 | 5.48 | 3.29 | 16975673 | 4.30745854 | DR |
| 156 | 0 | 0 | 5.33 | 5.595 | 2.94 | 19495093 | 4.38412067 | DR |
| 260 | 2.6 | 95.2380952381 | 2.73 | 9.79 | 2.58 | 26638166 | 4.60021325 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.35 | 5.2839 | 9871753 |
| 1742510400 | 5.33 | -0.03 | -0.56 | 5.29 | 5.36 | 5.285 | 11462455 |
| 1742424000 | 5.36 | -0.06 | -1.11 | 5.41 | 5.42 | 5.3202999 | 14042443 |
| 1742337600 | 5.42 | 0.03 | 0.56 | 5.37 | 5.48 | 5.37 | 24553954 |
| 1742251200 | 5.39 | 0.06 | 1.13 | 5.35 | 5.4 | 5.34 | 15885122 |
| 1741992000 | 5.33 | 0.13 | 2.50 | 5.29 | 5.35 | 5.285 | 21499045 |
| 1741905600 | 5.2 | 0 | 0.00 | 5.17 | 5.25 | 5.15 | 23089493 |
| 1741819200 | 5.2 | 0.05 | 0.97 | 5.17 | 5.23 | 5.14 | 25902713 |
| 1741732800 | 5.15 | 0.01 | 0.19 | 5.2 | 5.25 | 5.1 | 28338121 |
| 1741646400 | 5.14 | -0.09 | -1.72 | 5.22 | 5.28 | 5.0807 | 25130942 |
| 1741390800 | 5.23 | 0.07 | 1.36 | 5.17 | 5.26 | 5.16 | 35609794 |
| 1741304400 | 5.16 | -0.01 | -0.19 | 5.1849999 | 5.23 | 5.125 | 31518378 |
| 1741218000 | 5.17 | 0.29 | 5.94 | 5 | 5.18 | 4.98 | 32207628 |
| 1741131600 | 4.88 | -0.13 | -2.59 | 5.03 | 5.0397999 | 4.87 | 46146805 |
| 1741045200 | 5.01 | 0.21 | 4.38 | 5.09 | 5.15 | 4.97 | 58841323 |
| 1740786000 | 4.8 | -0.03 | -0.62 | 4.82 | 4.8399 | 4.73 | 40077898 |
| 1740699600 | 4.83 | -0.07 | -1.43 | 4.91 | 4.91 | 4.805 | 19007557 |
| 1740613200 | 4.9 | -0.09 | -1.80 | 4.95 | 4.98 | 4.89 | 18176852 |
| 1740526800 | 4.99 | 0.09 | 1.84 | 4.94 | 5.01 | 4.92 | 15391013 |
| 1740440400 | 4.9 | -0.04 | -0.81 | 4.99 | 5 | 4.9 | 13564095 |
| 1740181200 | 4.94 | -0.05 | -1.00 | 5 | 5.03 | 4.93 | 20721711 |
| 1740094800 | 4.99 | 0.04 | 0.81 | 4.97 | 5.01 | 4.96 | 18405639 |
| 1740008400 | 4.95 | -0.04 | -0.80 | 4.94 | 4.95 | 4.9 | 18527565 |
| 1739922000 | 4.99 | 0 | 0.00 | 5.015 | 5.0199999 | 4.97 | 16834653 |
| 1739576400 | 4.99 | 0 | 0.00 | 5.03 | 5.0599999 | 4.97 | 24230826 |
| 1739490000 | 4.99 | -0.02 | -0.40 | 4.95 | 5 | 4.95 | 21505403 |
| 1739403600 | 5.01 | 0.11 | 2.24 | 4.885 | 5.01 | 4.875 | 25020129 |
| 1739317200 | 4.9 | 0.07 | 1.45 | 4.82 | 4.9 | 4.8 | 18050015 |
| 1739230800 | 4.83 | 0.02 | 0.42 | 4.8501 | 4.87 | 4.83 | 12244675 |
| 1738971600 | 4.8099999 | 0.02 | 0.42 | 4.8 | 4.83 | 4.7801 | 14590504 |
| 1738885200 | 4.79 | -0.01 | -0.21 | 4.845 | 4.845 | 4.76 | 13920705 |
| 1738798800 | 4.8 | 0.08 | 1.69 | 4.705 | 4.8 | 4.705 | 22154789 |
| 1738712400 | 4.72 | 0.1 | 2.16 | 4.62 | 4.72 | 4.62 | 20176867 |
| 1738626000 | 4.62 | 0.02 | 0.43 | 4.555 | 4.7 | 4.54 | 20336737 |
| 1738366800 | 4.6 | -0.1 | -2.13 | 4.635 | 4.71 | 4.6 | 28527707 |
| 1738280400 | 4.7 | 0.26 | 5.86 | 4.825 | 4.85 | 4.67 | 55167294 |
| 1738194000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.5 | 4.41 | 19267594 |
| 1738107600 | 4.46 | -0.04 | -0.89 | 4.49 | 4.51 | 4.42 | 16817001 |
| 1738021200 | 4.5 | -0.01 | -0.22 | 4.5301 | 4.5599999 | 4.45 | 21726253 |
| 1737762000 | 4.51 | -0.1 | -2.17 | 4.54 | 4.5599999 | 4.48 | 26936229 |
| 1737675600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737589200 | 4.61 | 0 | 0.00 | 4.63 | 4.66 | 4.6 | 12541339 |
| 1737502800 | 4.61 | 0.1 | 2.22 | 4.61 | 4.64 | 4.5701 | 17347828 |
| 1737157200 | 4.51 | 0.07 | 1.58 | 4.49 | 4.55 | 4.48 | 17199519 |
| 1737070800 | 4.44 | -0.17 | -3.69 | 4.47 | 4.47 | 4.41 | 30564748 |
| 1736984400 | 4.61 | 0.1 | 2.22 | 4.63 | 4.65 | 4.6 | 25949953 |
| 1736898000 | 4.51 | 0.04 | 0.89 | 4.5 | 4.54 | 4.4801 | 10196440 |
| 1736811600 | 4.47 | -0.05 | -1.11 | 4.43 | 4.49 | 4.42 | 13482733 |
| 1736552400 | 4.5199999 | -0.14 | -3.00 | 4.54 | 4.5599999 | 4.5 | 13622383 |
| 1736379600 | 4.66 | 0.03 | 0.65 | 4.61 | 4.67 | 4.59 | 9214138 |
| 1736293200 | 4.63 | 0.07 | 1.54 | 4.67 | 4.69 | 4.62 | 15383553 |
| 1736206800 | 4.5599999 | 0.08 | 1.79 | 4.49 | 4.58 | 4.49 | 14560334 |
| 1735947600 | 4.48 | 0.02 | 0.45 | 4.43 | 4.5 | 4.42 | 10804161 |
| 1735861200 | 4.46 | 0.03 | 0.68 | 4.46 | 4.48 | 4.4249 | 12516013 |
| 1735688400 | 4.43 | 0.01 | 0.23 | 4.43 | 4.44 | 4.39 | 5291556 |
| 1735602000 | 4.42 | -0.06 | -1.34 | 4.48 | 4.48 | 4.4101 | 8188339 |
| 1735342800 | 4.48 | 0.01 | 0.22 | 4.46 | 4.49 | 4.45 | 9379888 |
| 1735256400 | 4.47 | -0.02 | -0.45 | 4.48 | 4.54 | 4.46 | 6885106 |
| 1735077840 | 4.49 | 0.04 | 0.90 | 4.42 | 4.49 | 4.42 | 2620048 |
| 1734997200 | 4.45 | 0.02 | 0.45 | 4.43 | 4.46 | 4.41 | 10852899 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
