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 | 0.26 | 5.7268722467 | 4.54 | 4.84 | 4.54 | 645177 | 4.66514799 | CS |
| 4 | -0.83 | -14.7424511545 | 5.63 | 5.64 | 4.54 | 539774 | 5.0367524 | CS |
| 12 | -0.25 | -4.9504950495 | 5.05 | 5.79 | 4.095 | 605024 | 4.96982792 | CS |
| 26 | 0.41 | 9.33940774487 | 4.39 | 5.83 | 4.03 | 693295 | 4.89681653 | CS |
| 52 | -2.28 | -32.2033898305 | 7.08 | 7.14 | 3.91 | 969685 | 5.17991488 | CS |
| 156 | -0.345 | -6.7055393586 | 5.145 | 10.47 | 3.505 | 824915 | 6.18855047 | CS |
| 260 | -12.05 | -71.5133531157 | 16.85 | 17.02 | 1.52 | 945119 | 5.85759992 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 4.8 | -0.03 | -0.62 | 4.82 | 4.9 | 4.735 | 438477 |
| 1735256400 | 4.83 | 0.06 | 1.26 | 4.79 | 4.84 | 4.66 | 335666 |
| 1735077840 | 4.7699999 | 0.06 | 1.27 | 4.73 | 4.78 | 4.61 | 184365 |
| 1734997200 | 4.71 | 0.12 | 2.61 | 4.59 | 4.76 | 4.59 | 668245 |
| 1734738000 | 4.59 | 0.02 | 0.44 | 4.54 | 4.715 | 4.54 | 1392431 |
| 1734651600 | 4.57 | -0.26 | -5.38 | 4.925 | 4.985 | 4.565 | 1009677 |
| 1734565200 | 4.83 | -0.12 | -2.42 | 5.065 | 5.26 | 4.815 | 597291 |
| 1734478800 | 4.95 | -0.06 | -1.20 | 4.97 | 4.97 | 4.84 | 416123 |
| 1734392400 | 5.01 | -0.1 | -1.96 | 5.085 | 5.16 | 4.995 | 390701 |
| 1734133200 | 5.11 | 0 | 0.00 | 5.095 | 5.12 | 5.005 | 407368 |
| 1734046800 | 5.11 | -0.28 | -5.19 | 5.345 | 5.345 | 5.11 | 451164 |
| 1733960400 | 5.39 | 0.11 | 2.08 | 5.3099999 | 5.46 | 5.19 | 509728 |
| 1733874000 | 5.28 | 0.04 | 0.76 | 5.25 | 5.39 | 5.1207 | 538195 |
| 1733787600 | 5.24 | 0.02 | 0.38 | 5.23 | 5.37 | 5.23 | 400950 |
| 1733528400 | 5.22 | -0.17 | -3.15 | 5.33 | 5.3427 | 5.12 | 575143 |
| 1733442000 | 5.39 | 0.02 | 0.37 | 5.4 | 5.49 | 5.35 | 513074 |
| 1733355600 | 5.37 | -0.19 | -3.42 | 5.5119999 | 5.5702 | 5.305 | 577845 |
| 1733269200 | 5.5599999 | -0.02 | -0.36 | 5.635 | 5.635 | 5.405 | 525674 |
| 1733182800 | 5.58 | 0.08 | 1.45 | 5.505 | 5.64 | 5.44 | 470992 |
| 1732917840 | 5.5 | -0.06 | -1.08 | 5.63 | 5.634 | 5.46 | 291071 |
| 1732750800 | 5.5599999 | 0.07 | 1.28 | 5.5 | 5.68 | 5.5 | 421111 |
| 1732664400 | 5.49 | -0.02 | -0.36 | 5.53 | 5.545 | 5.385 | 567536 |
| 1732578000 | 5.51 | -0.21 | -3.67 | 5.79 | 5.79 | 5.46 | 847869 |
| 1732318800 | 5.72 | 0.28 | 5.15 | 5.465 | 5.735 | 5.445 | 1062769 |
| 1732232400 | 5.44 | 0.08 | 1.49 | 5.45 | 5.53 | 5.39 | 467128 |
| 1732146000 | 5.36 | 0.03 | 0.56 | 5.38 | 5.41 | 5.235 | 621496 |
| 1732059600 | 5.33 | -0.03 | -0.56 | 5.26 | 5.37 | 5.2443 | 771781 |
| 1731973200 | 5.36 | 0.09 | 1.71 | 5.38 | 5.455 | 5.3271 | 328422 |
| 1731714000 | 5.2699999 | -0.1 | -1.86 | 5.4 | 5.4499 | 5.2 | 456108 |
| 1731627600 | 5.37 | 0.13 | 2.48 | 5.3099999 | 5.38 | 5.195 | 436709 |
| 1731541200 | 5.24 | -0.16 | -2.96 | 5.35 | 5.38 | 5.2070999 | 661701 |
| 1731454800 | 5.4 | -0.1 | -1.82 | 5.45 | 5.64 | 5.4 | 450387 |
| 1731368400 | 5.5 | 0.25 | 4.76 | 5.28 | 5.5 | 5.255 | 995334 |
| 1731109200 | 5.25 | -0.05 | -0.94 | 5.255 | 5.37 | 5.215 | 577386 |
| 1731022800 | 5.3 | -0.02 | -0.38 | 5.29 | 5.41 | 5.24 | 609304 |
| 1730936400 | 5.32 | 0.38 | 7.69 | 5.23 | 5.4089 | 5.16 | 1006236 |
| 1730850000 | 4.94 | 0.22 | 4.66 | 4.69 | 4.95 | 4.69 | 547213 |
| 1730763600 | 4.72 | 0.19 | 4.19 | 4.6 | 4.79 | 4.565 | 567215 |
| 1730500800 | 4.53 | -0.2 | -4.23 | 4.78 | 4.78 | 4.51 | 705228 |
| 1730414400 | 4.73 | 0.09 | 1.94 | 4.72 | 4.765 | 4.575 | 776049 |
| 1730328000 | 4.64 | 0.46 | 11.00 | 4.67 | 4.8075 | 4.49 | 1358475 |
| 1730241600 | 4.18 | -0.17 | -3.91 | 4.335 | 4.335 | 4.12 | 723217 |
| 1730155200 | 4.35 | 0.04 | 0.93 | 4.2699999 | 4.365 | 4.25 | 446667 |
| 1729896000 | 4.3099999 | 0.13 | 3.11 | 4.25 | 4.366 | 4.21 | 496402 |
| 1729809600 | 4.18 | -0.05 | -1.18 | 4.25 | 4.255 | 4.095 | 538761 |
| 1729723200 | 4.23 | -0.07 | -1.63 | 4.295 | 4.37 | 4.174 | 634947 |
| 1729636800 | 4.3 | 0 | 0.00 | 4.335 | 4.36 | 4.245 | 858052 |
| 1729550400 | 4.3 | -0.07 | -1.60 | 4.43 | 4.4799 | 4.18 | 990602 |
| 1729291200 | 4.37 | -0.24 | -5.21 | 4.61 | 4.63 | 4.36 | 641920 |
| 1729204800 | 4.61 | -0.07 | -1.50 | 4.68 | 4.69 | 4.5 | 380278 |
| 1729118400 | 4.68 | 0.08 | 1.74 | 4.67 | 4.7 | 4.62 | 425384 |
| 1729032000 | 4.6 | -0.21 | -4.37 | 4.65 | 4.68 | 4.58 | 588917 |
| 1728945600 | 4.8099999 | -0.09 | -1.84 | 4.83 | 4.845 | 4.75 | 417273 |
| 1728686400 | 4.9 | 0.05 | 1.03 | 4.74 | 4.905 | 4.74 | 625439 |
| 1728600000 | 4.85 | 0.04 | 0.83 | 4.8 | 4.905 | 4.755 | 407635 |
| 1728513600 | 4.8099999 | -0.2 | -3.99 | 4.93 | 4.98 | 4.8099999 | 472495 |
| 1728427200 | 5.01 | -0.15 | -2.91 | 4.9913999 | 5.0599999 | 4.95 | 714433 |
| 1728340800 | 5.16 | 0.05 | 0.98 | 5.11 | 5.215 | 5.105 | 525406 |
| 1728081600 | 5.11 | 0.11 | 2.20 | 5.05 | 5.23 | 5.025 | 712406 |
| 1727995200 | 5 | 0.25 | 5.26 | 4.7699999 | 5.01 | 4.745 | 567978 |
| 1727908800 | 4.75 | 0.11 | 2.37 | 4.6987 | 4.7699999 | 4.62 | 860444 |
| 1727822400 | 4.64 | 0.04 | 0.87 | 4.55 | 4.6999 | 4.55 | 653529 |
| 1727735520 | 4.6 | 0.02 | 0.44 | 4.57 | 4.675 | 4.54 | 509184 |
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
