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 | 0.5029 | 9.24448529412 | 5.44 | 6.165 | 5.42 | 588298 | 5.93783875 | CS |
| 4 | 1.7929 | 43.2024096386 | 4.15 | 6.165 | 4.01 | 617227 | 5.20949639 | CS |
| 12 | 2.5429 | 74.7911764706 | 3.4 | 6.165 | 3.29 | 500242 | 4.34268208 | CS |
| 26 | 2.1029 | 54.7630208333 | 3.84 | 6.165 | 2.91 | 445611 | 3.9161584 | CS |
| 52 | 2.9129 | 96.1353135314 | 3.03 | 6.165 | 2.63 | 419396 | 3.60746431 | CS |
| 156 | -2.6571 | -30.8965116279 | 8.6 | 11.09 | 2.57 | 342808 | 4.30093189 | CS |
| 260 | -2.6571 | -30.8965116279 | 8.6 | 11.09 | 2.57 | 342808 | 4.30093189 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 6.16 | 0.08 | 1.32 | 6.08 | 6.24 | 6.05 | 706707 |
| 1732318800 | 6.08 | 0.15 | 2.53 | 5.94 | 6.1449999 | 5.905 | 514243 |
| 1732232400 | 5.93 | 0 | 0.00 | 5.932 | 6 | 5.89 | 429641 |
| 1732146000 | 5.93 | -0.01 | -0.17 | 5.94 | 5.97 | 5.82 | 350166 |
| 1732059600 | 5.94 | 0.08 | 1.37 | 5.7282 | 5.975 | 5.66 | 730242 |
| 1731973200 | 5.86 | 0.54 | 10.15 | 5.44 | 5.885 | 5.42 | 889636 |
| 1731714000 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.41 | 5.245 | 395301 |
| 1731627600 | 5.2699999 | -0.01 | -0.19 | 5.3238 | 5.3238 | 5.215 | 543409 |
| 1731541200 | 5.28 | -0.06 | -1.12 | 5.325 | 5.385 | 5.2699999 | 522782 |
| 1731454800 | 5.34 | 0.02 | 0.38 | 5.28 | 5.43 | 5.24 | 755556 |
| 1731368400 | 5.32 | -0.04 | -0.75 | 5.29 | 5.36 | 5.28 | 630429 |
| 1731109200 | 5.36 | 0 | 0.00 | 5.36 | 5.41 | 5.23 | 1055832 |
| 1731022800 | 5.36 | 0.43 | 8.72 | 4.89 | 5.5 | 4.89 | 1209760 |
| 1730936400 | 4.93 | 0.74 | 17.66 | 4.61 | 5.07 | 4.21 | 2141756 |
| 1730850000 | 4.19 | 0.14 | 3.46 | 4.04 | 4.205 | 4.04 | 440740 |
| 1730763600 | 4.05 | -0.03 | -0.74 | 4.05 | 4.11 | 4.0199999 | 160998 |
| 1730500800 | 4.08 | -0.02 | -0.49 | 4.13 | 4.13 | 4.0599999 | 227835 |
| 1730414400 | 4.1 | -0.05 | -1.20 | 4.135 | 4.16 | 4.07 | 333561 |
| 1730328000 | 4.15 | -0.03 | -0.72 | 4.135 | 4.22 | 4.135 | 211117 |
| 1730241600 | 4.18 | 0.01 | 0.24 | 4.11 | 4.21 | 4.1 | 344246 |
| 1730155200 | 4.17 | 0.02 | 0.48 | 4.15 | 4.21 | 4.15 | 293840 |
| 1729896000 | 4.15 | 0 | 0.00 | 4.15 | 4.2 | 4.125 | 197701 |
| 1729809600 | 4.15 | 0.02 | 0.48 | 4.13 | 4.1849999 | 4.11 | 230943 |
| 1729723200 | 4.13 | 0 | 0.00 | 4.1 | 4.14 | 4.075 | 196693 |
| 1729636800 | 4.13 | 0.04 | 0.98 | 4.07 | 4.13 | 4.0199999 | 183618 |
| 1729550400 | 4.09 | -0.09 | -2.15 | 4.17 | 4.2 | 4.08 | 234003 |
| 1729291200 | 4.18 | 0.01 | 0.24 | 4.17 | 4.22 | 4.08 | 273989 |
| 1729204800 | 4.17 | 0.01 | 0.24 | 4.15 | 4.25 | 4.05 | 272815 |
| 1729118400 | 4.16 | 0.16 | 4.00 | 4.05 | 4.2089 | 4 | 384706 |
| 1729032000 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 3.985 | 291054 |
| 1728945600 | 4.03 | 0.02 | 0.50 | 4 | 4.055 | 3.96 | 195703 |
| 1728686400 | 4.01 | 0 | 0.00 | 4.01 | 4.07 | 3.995 | 207167 |
| 1728600000 | 4.01 | 0.04 | 1.01 | 3.9 | 4.03 | 3.87 | 483842 |
| 1728513600 | 3.97 | 0.09 | 2.32 | 3.88 | 4 | 3.875 | 464844 |
| 1728427200 | 3.88 | 0.02 | 0.52 | 3.845 | 3.92 | 3.84 | 409963 |
| 1728340800 | 3.86 | -0.01 | -0.26 | 3.84 | 3.87 | 3.765 | 338121 |
| 1728081600 | 3.87 | 0.13 | 3.48 | 3.79 | 3.915 | 3.769016 | 998355 |
| 1727995200 | 3.74 | 0.01 | 0.27 | 3.705 | 3.77 | 3.705 | 297308 |
| 1727908800 | 3.73 | -0.01 | -0.27 | 3.735 | 3.76 | 3.68 | 404504 |
| 1727822400 | 3.74 | 0.11 | 3.03 | 3.62 | 3.77 | 3.575 | 893474 |
| 1727735520 | 3.63 | 0.1 | 2.83 | 3.515 | 3.63 | 3.49 | 345080 |
| 1727476800 | 3.53 | 0.06 | 1.73 | 3.54 | 3.55 | 3.44 | 1091100 |
| 1727390400 | 3.47 | -0.11 | -3.07 | 3.64 | 3.64 | 3.465 | 388406 |
| 1727304000 | 3.58 | -0.06 | -1.65 | 3.64 | 3.66 | 3.575 | 330129 |
| 1727217600 | 3.64 | 0.04 | 1.11 | 3.62 | 3.7 | 3.56 | 306945 |
| 1727131200 | 3.6 | -0.02 | -0.55 | 3.65 | 3.675 | 3.58 | 267393 |
| 1726872000 | 3.62 | -0.1 | -2.69 | 3.69 | 3.72 | 3.58 | 1458821 |
| 1726785600 | 3.72 | 0.1 | 2.76 | 3.705 | 3.74 | 3.6 | 1104568 |
| 1726699200 | 3.62 | 0.02 | 0.56 | 3.59 | 3.725 | 3.57 | 477213 |
| 1726612800 | 3.6 | 0.07 | 1.98 | 3.57 | 3.64 | 3.53 | 277521 |
| 1726526400 | 3.53 | -0.04 | -1.12 | 3.59 | 3.61 | 3.51 | 328898 |
| 1726267200 | 3.57 | 0.07 | 2.00 | 3.51 | 3.6 | 3.5 | 653630 |
| 1726180800 | 3.5 | 0 | 0.00 | 3.51 | 3.53 | 3.465 | 319990 |
| 1726094400 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.38 | 231254 |
| 1726008000 | 3.5 | 0.09 | 2.64 | 3.41 | 3.5 | 3.4 | 377797 |
| 1725921600 | 3.41 | 0.09 | 2.71 | 3.3 | 3.455 | 3.29 | 397458 |
| 1725662400 | 3.32 | -0.15 | -4.32 | 3.47 | 3.49 | 3.32 | 409504 |
| 1725576000 | 3.47 | -0.02 | -0.57 | 3.475 | 3.505 | 3.44 | 329365 |
| 1725489600 | 3.49 | 0.08 | 2.35 | 3.38 | 3.49 | 3.36 | 309861 |
| 1725403200 | 3.41 | -0.04 | -1.16 | 3.4 | 3.45 | 3.35 | 413099 |
| 1725057600 | 3.45 | 0.05 | 1.47 | 3.43 | 3.46 | 3.34 | 356336 |
| 1724971200 | 3.4 | 0.08 | 2.41 | 3.32 | 3.43 | 3.3 | 313204 |
| 1724884800 | 3.32 | 0.01 | 0.30 | 3.3 | 3.34 | 3.2599999 | 265970 |
| 1724798400 | 3.31 | -0.07 | -2.07 | 3.34 | 3.37 | 3.29 | 334535 |
| 1724712000 | 3.38 | -0.02 | -0.59 | 3.46 | 3.46 | 3.35 | 249282 |
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
