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 | -0.25 | -4.93096646943 | 5.07 | 5.21 | 4.82 | 144912 | 5.03105521 | CS |
| 4 | -0.53 | -9.90654205607 | 5.35 | 5.71 | 4.82 | 173258 | 5.2042109 | CS |
| 12 | -0.57 | -10.5751391466 | 5.39 | 7.6 | 4.82 | 256026 | 6.11220875 | CS |
| 26 | -1.13 | -18.9915966387 | 5.95 | 7.6 | 4.82 | 173509 | 5.98541349 | CS |
| 52 | -1.45 | -23.1259968102 | 6.27 | 7.6 | 4.67 | 159694 | 5.88381031 | CS |
| 156 | -10.07 | -67.6292813969 | 14.89 | 17.93 | 4.67 | 157428 | 9.8701585 | CS |
| 260 | -9.93 | -67.3220338983 | 14.75 | 17.93 | 4.67 | 156307 | 10.22323665 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 4.95 | -0.13 | -2.56 | 5.04 | 5.09 | 4.95 | 136314 |
| 1740613200 | 5.08 | 0.03 | 0.59 | 5.08 | 5.1 | 5.0101 | 123512 |
| 1740526800 | 5.05 | -0.05 | -0.98 | 5.11 | 5.125 | 5.04 | 110468 |
| 1740440400 | 5.1 | 0.15 | 3.03 | 5 | 5.21 | 4.99 | 210840 |
| 1740181200 | 4.95 | -0.04 | -0.80 | 5.07 | 5.07 | 4.95 | 143426 |
| 1740094800 | 4.99 | -0.08 | -1.58 | 5.04 | 5.0599999 | 4.922 | 177460 |
| 1740008400 | 5.07 | -0.03 | -0.59 | 5.0599999 | 5.115 | 5.04 | 104366 |
| 1739922000 | 5.1 | 0.03 | 0.59 | 5.03 | 5.11 | 4.96 | 249011 |
| 1739576400 | 5.07 | 0 | 0.00 | 5.0199999 | 5.12 | 5.0034 | 175557 |
| 1739490000 | 5.07 | -0.08 | -1.55 | 5.15 | 5.16 | 5.04 | 159676 |
| 1739403600 | 5.15 | 0 | 0.00 | 5.09 | 5.16 | 5.01 | 184350 |
| 1739317200 | 5.15 | -0.04 | -0.77 | 5.14 | 5.2 | 5.05 | 273358 |
| 1739230800 | 5.19 | -0.12 | -2.26 | 5.3099999 | 5.3099999 | 5.1849999 | 204490 |
| 1738971600 | 5.3099999 | -0.08 | -1.48 | 5.36 | 5.4 | 5.2601 | 105053 |
| 1738885200 | 5.39 | -0.15 | -2.71 | 5.59 | 5.59 | 5.33 | 148693 |
| 1738798800 | 5.54 | 0.08 | 1.47 | 5.49 | 5.61 | 5.48 | 94158 |
| 1738712400 | 5.46 | -0.01 | -0.18 | 5.44 | 5.54 | 5.41 | 172504 |
| 1738626000 | 5.47 | -0.06 | -1.08 | 5.45 | 5.71 | 5.45 | 148667 |
| 1738366800 | 5.53 | 0.11 | 2.03 | 5.35 | 5.55 | 5.32 | 379234 |
| 1738280400 | 5.42 | 0.14 | 2.65 | 5.35 | 5.49 | 5.1849999 | 171408 |
| 1738194000 | 5.28 | -0.08 | -1.49 | 5.34 | 5.47 | 5.2699999 | 206461 |
| 1738107600 | 5.36 | -0.11 | -2.01 | 5.49 | 5.49 | 5.335 | 142327 |
| 1738021200 | 5.47 | 0.03 | 0.55 | 5.44 | 5.55 | 5.42 | 161771 |
| 1737762000 | 5.44 | -0.15 | -2.68 | 5.42 | 5.47 | 5.3917 | 153655 |
| 1737675600 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1737589200 | 5.59 | -0.09 | -1.58 | 5.68 | 5.76 | 5.53 | 269985 |
| 1737502800 | 5.68 | 0.15 | 2.71 | 5.54 | 5.695 | 5.47 | 235654 |
| 1737157200 | 5.53 | -0.05 | -0.90 | 5.66 | 5.675 | 5.48 | 96660 |
| 1737070800 | 5.58 | 0.08 | 1.45 | 5.5 | 5.66 | 5.43 | 118055 |
| 1736984400 | 5.5 | 0.1 | 1.85 | 5.5 | 5.55 | 5.45 | 82099 |
| 1736898000 | 5.4 | -0.04 | -0.74 | 5.44 | 5.62 | 5.34 | 91604 |
| 1736811600 | 5.44 | 0.04 | 0.74 | 5.26 | 5.53 | 5.25 | 245842 |
| 1736552400 | 5.4 | -0.3 | -5.26 | 5.54 | 5.592 | 5.38 | 164534 |
| 1736379600 | 5.7 | -0.07 | -1.21 | 5.76 | 5.8099999 | 5.58 | 187166 |
| 1736293200 | 5.7699999 | -0.11 | -1.87 | 5.88 | 5.97 | 5.7 | 188840 |
| 1736206800 | 5.88 | -0.2 | -3.29 | 6.07 | 6.13 | 5.87 | 211735 |
| 1735947600 | 6.08 | 0.09 | 1.50 | 6.03 | 6.138 | 5.9 | 142571 |
| 1735861200 | 5.99 | -0.11 | -1.80 | 6.12 | 6.2 | 5.915 | 158798 |
| 1735688400 | 6.1 | -0.06 | -0.97 | 6.17 | 6.21 | 5.93 | 227570 |
| 1735602000 | 6.16 | -0.21 | -3.30 | 6.2 | 6.2699999 | 6.13 | 190272 |
| 1735342800 | 6.37 | -0.26 | -3.92 | 6.61 | 6.61 | 6.33 | 204981 |
| 1735256400 | 6.63 | -0.09 | -1.34 | 6.68 | 6.795 | 6.6 | 108500 |
| 1735077840 | 6.72 | -0.04 | -0.59 | 6.68 | 6.805 | 6.67 | 83067 |
| 1734997200 | 6.76 | -0.31 | -4.38 | 7.2 | 7.2 | 6.69 | 345346 |
| 1734738000 | 7.07 | -0.16 | -2.21 | 7.11 | 7.6 | 6.84 | 2969391 |
| 1734651600 | 7.23 | 0.48 | 7.11 | 6.79 | 7.34 | 6.79 | 454864 |
| 1734565200 | 6.75 | -0.29 | -4.12 | 7.09 | 7.32 | 6.71 | 527108 |
| 1734478800 | 7.04 | 0.56 | 8.64 | 6.48 | 7.22 | 6.37 | 619216 |
| 1734392400 | 6.48 | 0.71 | 12.31 | 5.89 | 6.6 | 5.72 | 967356 |
| 1734133200 | 5.7699999 | 0.09 | 1.58 | 5.64 | 5.79 | 5.64 | 122678 |
| 1734046800 | 5.68 | -0.08 | -1.39 | 5.72 | 5.78 | 5.64 | 142223 |
| 1733960400 | 5.76 | 0.11 | 1.95 | 5.67 | 5.87 | 5.6449999 | 171781 |
| 1733874000 | 5.65 | -0.04 | -0.70 | 5.76 | 5.76 | 5.562 | 141539 |
| 1733787600 | 5.69 | 0.27 | 4.98 | 5.37 | 5.8 | 5.36 | 230949 |
| 1733528400 | 5.42 | 0.04 | 0.74 | 5.4 | 5.42 | 5.28 | 103097 |
| 1733442000 | 5.38 | -0.08 | -1.47 | 5.43 | 5.49 | 5.3275 | 175349 |
| 1733355600 | 5.46 | -0.1 | -1.80 | 5.51 | 5.525 | 5.39 | 102936 |
| 1733269200 | 5.5599999 | -0.12 | -2.11 | 5.7 | 5.7 | 5.54 | 105782 |
| 1733182800 | 5.68 | -0.11 | -1.90 | 5.79 | 5.79 | 5.57 | 102263 |
| 1732917840 | 5.79 | 0.05 | 0.87 | 5.83 | 5.88 | 5.725 | 89082 |
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
