Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.506011415618 | 4.9406 | 5 | 4.87 | 697750 | 4.9426658 | CS |
| 4 | -0.1144 | -2.25196850394 | 5.08 | 5.1 | 4.87 | 609690 | 5.00610751 | CS |
| 12 | 0.1256 | 2.59504132231 | 4.84 | 5.17 | 4.83 | 603858 | 5.00630518 | CS |
| 26 | 0.1456 | 3.02074688797 | 4.82 | 5.17 | 4.72 | 536846 | 4.91068188 | CS |
| 52 | 0.4256 | 9.37444933921 | 4.54 | 5.17 | 4.54 | 520021 | 4.88872573 | CS |
| 156 | -1.2944 | -20.6773162939 | 6.26 | 6.35 | 4.13 | 468873 | 5.05731575 | CS |
| 260 | -2.6744 | -35.0052356021 | 7.64 | 7.74 | 3.55 | 515506 | 5.52304928 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 4.96 | -0.01 | -0.20 | 4.98 | 4.98 | 4.95 | 428105 |
| 1732146000 | 4.97 | -0.01 | -0.20 | 4.99 | 5 | 4.95 | 504682 |
| 1732059600 | 4.98 | 0.01 | 0.20 | 4.9558 | 4.98 | 4.92 | 513320 |
| 1731973200 | 4.97 | 0.09 | 1.84 | 4.9 | 4.97 | 4.89 | 973596 |
| 1731714000 | 4.88 | -0.07 | -1.41 | 4.9406 | 4.95 | 4.87 | 1069049 |
| 1731627600 | 4.95 | -0.04 | -0.80 | 5.01 | 5.0199999 | 4.92 | 896946 |
| 1731541200 | 4.99 | -0.03 | -0.60 | 5.0404 | 5.0404 | 4.99 | 509411 |
| 1731454800 | 5.0199999 | -0.08 | -1.57 | 5.0801999 | 5.09 | 5.0199999 | 659576 |
| 1731368400 | 5.1 | 0.01 | 0.20 | 5.09 | 5.1 | 5.09 | 659084 |
| 1731109200 | 5.09 | 0.01 | 0.20 | 5.08 | 5.09 | 5.0599999 | 645064 |
| 1731022800 | 5.08 | 0.03 | 0.59 | 5.07 | 5.09 | 5.0599999 | 716438 |
| 1730936400 | 5.05 | 0.01 | 0.20 | 5.055 | 5.0599999 | 5.04 | 541266 |
| 1730850000 | 5.04 | 0.01 | 0.30 | 5.025 | 5.045 | 5.0199999 | 404648 |
| 1730763600 | 5.025 | -0.01 | -0.10 | 5.0199999 | 5.035 | 5.01 | 665986 |
| 1730500800 | 5.03 | 0.02 | 0.40 | 5.0199999 | 5.04 | 5.015 | 647413 |
| 1730414400 | 5.01 | 0 | 0.00 | 5.03 | 5.0399 | 5.01 | 400613 |
| 1730328000 | 5.01 | 0.03 | 0.60 | 5.01 | 5.03 | 5.01 | 410782 |
| 1730241600 | 4.98 | -0.08 | -1.58 | 5.045 | 5.0599999 | 4.975 | 674904 |
| 1730155200 | 5.0599999 | -0.01 | -0.20 | 5.078 | 5.08 | 5.0500999 | 507194 |
| 1729896000 | 5.07 | 0 | 0.00 | 5.08 | 5.08 | 5.0599999 | 365721 |
| 1729809600 | 5.07 | 0.01 | 0.20 | 5.07 | 5.07 | 5.05 | 329282 |
| 1729723200 | 5.0599999 | -0.01 | -0.20 | 5.065 | 5.07 | 5.05 | 421666 |
| 1729636800 | 5.07 | -0.01 | -0.20 | 5.085 | 5.085 | 5.07 | 378049 |
| 1729550400 | 5.08 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0599999 | 561279 |
| 1729291200 | 5.09 | -0.01 | -0.20 | 5.1 | 5.11 | 5.08 | 368640 |
| 1729204800 | 5.1 | 0.04 | 0.79 | 5.08 | 5.1 | 5.07 | 619058 |
| 1729118400 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.08 | 5.045 | 655894 |
| 1729032000 | 5.04 | 0 | 0.00 | 5.0599999 | 5.065 | 5.03 | 974923 |
| 1728945600 | 5.04 | -0.04 | -0.79 | 5.09 | 5.09 | 5.03 | 573380 |
| 1728686400 | 5.08 | -0.06 | -1.17 | 5.07 | 5.11 | 5.03 | 484003 |
| 1728600000 | 5.14 | -0.02 | -0.39 | 5.14 | 5.16 | 5.13 | 549212 |
| 1728513600 | 5.16 | 0.01 | 0.19 | 5.1449999 | 5.16 | 5.12 | 478367 |
| 1728427200 | 5.15 | -0.01 | -0.19 | 5.165 | 5.17 | 5.12 | 629017 |
| 1728340800 | 5.16 | 0.08 | 1.57 | 5.1 | 5.16 | 5.09 | 1271307 |
| 1728081600 | 5.08 | -0.02 | -0.39 | 5.11 | 5.12 | 5.08 | 724245 |
| 1727995200 | 5.1 | 0.02 | 0.49 | 5.08 | 5.1 | 5.07 | 754771 |
| 1727908800 | 5.075 | 0.02 | 0.30 | 5.0599 | 5.08 | 5.04 | 634731 |
| 1727822400 | 5.0599999 | 0.06 | 1.20 | 5.01 | 5.0599999 | 5 | 738447 |
| 1727735520 | 5 | 0 | 0.00 | 4.991 | 5 | 4.98 | 670619 |
| 1727476800 | 5 | 0.01 | 0.20 | 4.98 | 5 | 4.97 | 471990 |
| 1727390400 | 4.99 | 0.02 | 0.40 | 4.98 | 4.99 | 4.9513 | 435872 |
| 1727304000 | 4.97 | 0.03 | 0.61 | 4.95 | 4.97 | 4.94 | 681510 |
| 1727217600 | 4.94 | 0 | 0.00 | 4.94 | 4.95 | 4.93 | 394566 |
| 1727131200 | 4.94 | 0.02 | 0.41 | 4.94 | 4.94 | 4.92 | 467850 |
| 1726872000 | 4.92 | -0.01 | -0.20 | 4.93 | 4.94 | 4.92 | 582888 |
| 1726785600 | 4.93 | 0.01 | 0.20 | 4.9349999 | 4.94 | 4.92 | 781128 |
| 1726699200 | 4.92 | 0 | 0.00 | 4.9159 | 4.93 | 4.9 | 477927 |
| 1726612800 | 4.92 | -0.01 | -0.10 | 4.925 | 4.93 | 4.91 | 498434 |
| 1726526400 | 4.925 | 0.01 | 0.20 | 4.9284 | 4.93 | 4.9 | 553729 |
| 1726267200 | 4.915 | -0.05 | -0.91 | 4.92 | 4.925 | 4.9 | 551875 |
| 1726180800 | 4.96 | 0.01 | 0.20 | 4.95 | 4.97 | 4.95 | 618594 |
| 1726094400 | 4.95 | 0.01 | 0.20 | 4.94 | 4.9597 | 4.93 | 611264 |
| 1726008000 | 4.94 | 0.01 | 0.20 | 4.94 | 4.95 | 4.93 | 552831 |
| 1725921600 | 4.93 | 0.02 | 0.41 | 4.9 | 4.94 | 4.9 | 829327 |
| 1725662400 | 4.91 | 0.02 | 0.41 | 4.8945 | 4.91 | 4.89 | 681443 |
| 1725576000 | 4.89 | 0.02 | 0.41 | 4.87 | 4.89 | 4.87 | 368992 |
| 1725489600 | 4.87 | 0.01 | 0.21 | 4.87 | 4.88 | 4.85 | 610833 |
| 1725403200 | 4.86 | 0.01 | 0.21 | 4.84 | 4.88 | 4.84 | 798778 |
| 1725057600 | 4.85 | 0.01 | 0.21 | 4.84 | 4.86 | 4.83 | 647103 |
| 1724971200 | 4.84 | 0.02 | 0.41 | 4.84 | 4.86 | 4.83 | 493708 |
| 1724884800 | 4.82 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8099999 | 445657 |
| 1724798400 | 4.86 | 0.02 | 0.31 | 4.85 | 4.86 | 4.84 | 360378 |
| 1724712000 | 4.845 | 0.01 | 0.31 | 4.84 | 4.85 | 4.83 | 542667 |
| 1724452800 | 4.83 | 0 | 0.00 | 4.84 | 4.84 | 4.8099999 | 431861 |
| 1724366400 | 4.83 | 0 | 0.00 | 4.8099999 | 4.84 | 4.8099999 | 261888 |
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
