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 | 0.06 | 1.19760479042 | 5.01 | 5.47 | 4.835 | 455810 | 5.09299885 | CS |
| 4 | 1.36 | 36.6576819407 | 3.71 | 5.47 | 3.165 | 629418 | 4.27149801 | CS |
| 12 | -0.205 | -3.88625592417 | 5.275 | 6.85 | 3.165 | 591162 | 4.31889123 | CS |
| 26 | -4.72 | -48.2124616956 | 9.79 | 10.34 | 3.165 | 602224 | 5.09607145 | CS |
| 52 | -11.73 | -69.8214285714 | 16.8 | 17.75 | 3.165 | 557886 | 8.12979844 | CS |
| 156 | -56.73 | -91.7961165049 | 61.8 | 78.9 | 3.165 | 561309 | 27.47833182 | CS |
| 260 | -130.75 | -96.2671182447 | 135.82 | 188.14 | 3.165 | 517115 | 62.80541287 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.07 | -0.14 | -2.69 | 5.24 | 5.2506 | 5.005 | 409609 |
| 1738280400 | 5.21 | 0.15 | 2.96 | 5.16 | 5.47 | 5.09 | 541448 |
| 1738194000 | 5.0599999 | 0.07 | 1.40 | 4.98 | 5.105 | 4.93 | 339606 |
| 1738107600 | 4.99 | -0.02 | -0.40 | 5.03 | 5.08 | 4.835 | 554890 |
| 1738021200 | 5.01 | -0.15 | -2.91 | 5.11 | 5.345 | 4.995 | 343196 |
| 1737762000 | 5.16 | 0.26 | 5.31 | 5.01 | 5.22 | 4.995 | 499909 |
| 1737675600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737589200 | 4.9 | 0.22 | 4.70 | 4.67 | 5.04 | 4.63 | 712990 |
| 1737502800 | 4.68 | 0.11 | 2.41 | 4.725 | 4.73 | 4.4866 | 340747 |
| 1737157200 | 4.57 | 0.07 | 1.56 | 4.6 | 4.66 | 4.44 | 388855 |
| 1737070800 | 4.5 | 0.26 | 6.13 | 4.26 | 4.565 | 4.216 | 743808 |
| 1736984400 | 4.24 | 0.54 | 14.59 | 3.74 | 4.3099999 | 3.7 | 1314695 |
| 1736898000 | 3.7 | -0.33 | -8.19 | 4.11 | 4.11 | 3.64 | 704206 |
| 1736811600 | 4.03 | 0.74 | 22.49 | 3.71 | 4.09 | 3.565 | 1528845 |
| 1736552400 | 3.29 | -0.2 | -5.73 | 3.38 | 3.43 | 3.165 | 673343 |
| 1736379600 | 3.49 | -0.1 | -2.79 | 3.555 | 3.59 | 3.42 | 537260 |
| 1736293200 | 3.59 | -0.21 | -5.53 | 3.88 | 3.985 | 3.52 | 470542 |
| 1736206800 | 3.8 | 0.09 | 2.43 | 3.76 | 3.87 | 3.73 | 373870 |
| 1735947600 | 3.71 | 0 | 0.00 | 3.71 | 3.94 | 3.68 | 631894 |
| 1735861200 | 3.71 | -0.01 | -0.27 | 3.825 | 3.88 | 3.64 | 332357 |
| 1735688400 | 3.72 | 0 | 0.00 | 3.76 | 3.9 | 3.72 | 336303 |
| 1735602000 | 3.72 | 0 | 0.00 | 3.68 | 3.82 | 3.6 | 366721 |
| 1735342800 | 3.72 | -0.33 | -8.15 | 4.0199999 | 4.13 | 3.69 | 363128 |
| 1735256400 | 4.05 | 0.08 | 2.02 | 3.93 | 4.0911 | 3.9 | 303284 |
| 1735077840 | 3.97 | 0.2 | 5.31 | 3.77 | 4.01 | 3.68 | 235622 |
| 1734997200 | 3.77 | -0.02 | -0.53 | 3.69 | 3.8257 | 3.62 | 344074 |
| 1734738000 | 3.79 | 0.2 | 5.57 | 3.59 | 4 | 3.59 | 698749 |
| 1734651600 | 3.59 | -0.15 | -4.01 | 3.8855 | 3.9 | 3.56 | 562022 |
| 1734565200 | 3.74 | -0.31 | -7.65 | 4.1 | 4.11 | 3.71 | 451462 |
| 1734478800 | 4.05 | -0.1 | -2.41 | 4.135 | 4.24 | 4.05 | 660341 |
| 1734392400 | 4.15 | 0.08 | 1.97 | 4.05 | 4.29 | 4.029 | 319724 |
| 1734133200 | 4.07 | -0.15 | -3.55 | 4.14 | 4.18 | 3.9237 | 455754 |
| 1734046800 | 4.22 | -0.09 | -2.09 | 4.3263 | 4.43 | 4.22 | 233365 |
| 1733960400 | 4.3099999 | -0.03 | -0.69 | 4.315 | 4.335 | 4.14 | 311545 |
| 1733874000 | 4.34 | -0.01 | -0.23 | 4.4017 | 4.45 | 4.195 | 243382 |
| 1733787600 | 4.35 | 0.16 | 3.82 | 4.1849999 | 4.44 | 4.1311 | 276635 |
| 1733528400 | 4.19 | 0.12 | 2.95 | 4.124 | 4.21 | 3.99 | 427402 |
| 1733442000 | 4.07 | -0.07 | -1.69 | 4.0599999 | 4.165 | 3.98 | 548334 |
| 1733355600 | 4.14 | -0.12 | -2.82 | 4.325 | 4.35 | 4.05 | 464426 |
| 1733269200 | 4.26 | -0.01 | -0.23 | 4.18 | 4.3 | 4.0599999 | 556099 |
| 1733182800 | 4.2699999 | -0.33 | -7.17 | 4.49 | 4.5298999 | 4.21 | 530670 |
| 1732917840 | 4.6 | 0.02 | 0.44 | 4.695 | 4.695 | 4.46 | 155981 |
| 1732750800 | 4.58 | 0.26 | 6.02 | 4.42 | 4.61 | 4.42 | 339223 |
| 1732664400 | 4.32 | -0.23 | -5.05 | 4.47 | 4.5944 | 4.28 | 393647 |
| 1732578000 | 4.55 | 0.03 | 0.66 | 4.63 | 4.82 | 4.54 | 582111 |
| 1732318800 | 4.5199999 | 0.16 | 3.67 | 4.355 | 4.63 | 4.32 | 537962 |
| 1732232400 | 4.36 | 0.13 | 3.07 | 4.25 | 4.47 | 4.2 | 420645 |
| 1732146000 | 4.23 | -0.01 | -0.24 | 4.1849999 | 4.2699999 | 4.045 | 544433 |
| 1732059600 | 4.24 | -0.05 | -1.17 | 4.22 | 4.39 | 4.134 | 651437 |
| 1731973200 | 4.29 | -0.23 | -5.09 | 4.5199999 | 4.585 | 4.28 | 724765 |
| 1731714000 | 4.5199999 | 0.45 | 11.06 | 4.07 | 4.57 | 3.95 | 1385994 |
| 1731627600 | 4.07 | -0.38 | -8.54 | 4.33 | 4.5 | 4 | 1366087 |
| 1731541200 | 4.45 | -0.61 | -12.06 | 5.14 | 5.14 | 4.44 | 1371085 |
| 1731454800 | 5.0599999 | -0.26 | -4.89 | 6.85 | 6.85 | 5.04 | 2057779 |
| 1731368400 | 5.32 | 0.24 | 4.72 | 5.14 | 5.34 | 4.82 | 1020071 |
| 1731109200 | 5.08 | -0.26 | -4.87 | 5.275 | 5.46 | 5.05 | 650016 |
| 1731022800 | 5.34 | -0.44 | -7.61 | 5.66 | 5.8023 | 5.325 | 529281 |
| 1730936400 | 5.78 | 0.22 | 3.96 | 6.08 | 6.1 | 5.66 | 913845 |
| 1730850000 | 5.5599999 | 0.21 | 3.93 | 5.3 | 5.66 | 5.22 | 867844 |
| 1730763600 | 5.35 | -0.18 | -3.25 | 5.51 | 5.62 | 5.26 | 514420 |
| 1730500800 | 5.53 | 0.02 | 0.36 | 5.55 | 5.71 | 5.48 | 349737 |
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
