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 | 0.36 | 7.91208791209 | 4.55 | 4.97 | 4.395 | 12253914 | 4.73114954 | CS |
| 4 | -0.38 | -7.18336483932 | 5.29 | 5.34 | 4.395 | 8788872 | 4.84492767 | CS |
| 12 | -1.5 | -23.4009360374 | 6.41 | 6.76 | 4.395 | 7204580 | 5.34995555 | CS |
| 26 | -2.98 | -37.7693282636 | 7.89 | 8.245 | 4.395 | 5121059 | 5.90339882 | CS |
| 52 | -3.7 | -42.9732868757 | 8.61 | 9.015 | 4.395 | 4660036 | 6.12396769 | CS |
| 156 | -3.7 | -42.9732868757 | 8.61 | 9.015 | 4.395 | 4660036 | 6.12396769 | CS |
| 260 | -3.7 | -42.9732868757 | 8.61 | 9.015 | 4.395 | 4660036 | 6.12396769 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 4.91 | -0.02 | -0.41 | 4.95 | 4.95 | 4.85 | 4669871 |
| 1735077840 | 4.93 | 0.1 | 2.07 | 4.88 | 4.97 | 4.79 | 12577846 |
| 1734997200 | 4.83 | 0.17 | 3.65 | 4.64 | 4.83 | 4.6001 | 12924279 |
| 1734738000 | 4.66 | 0.22 | 4.95 | 4.43 | 4.71 | 4.425 | 13866093 |
| 1734651600 | 4.44 | -0.05 | -1.11 | 4.565 | 4.6 | 4.43 | 9542372 |
| 1734565200 | 4.49 | -0.16 | -3.44 | 4.63 | 4.69 | 4.47 | 12655997 |
| 1734478800 | 4.65 | -0.02 | -0.43 | 4.62 | 4.67 | 4.515 | 11835055 |
| 1734392400 | 4.67 | -0.19 | -3.91 | 4.785 | 4.8 | 4.66 | 9626527 |
| 1734133200 | 4.86 | -0.13 | -2.61 | 4.92 | 4.925 | 4.82 | 8075771 |
| 1734046800 | 4.99 | -0.03 | -0.60 | 4.975 | 5.05 | 4.91 | 8835961 |
| 1733960400 | 5.0199999 | 0.07 | 1.41 | 4.97 | 5.03 | 4.91 | 8878563 |
| 1733874000 | 4.95 | -0.04 | -0.80 | 4.98 | 4.9999 | 4.92 | 9329943 |
| 1733787600 | 4.99 | 0 | 0.00 | 5.0199999 | 5.13 | 4.98 | 5080062 |
| 1733528400 | 4.99 | -0.18 | -3.48 | 5.18 | 5.18 | 4.96 | 11916250 |
| 1733442000 | 5.17 | 0.07 | 1.37 | 5.1449999 | 5.19 | 5.09 | 4293076 |
| 1733355600 | 5.1 | -0.14 | -2.67 | 5.215 | 5.22 | 5.0599999 | 6254633 |
| 1733269200 | 5.24 | 0.02 | 0.38 | 5.2612 | 5.2612 | 5.18 | 3933678 |
| 1733182800 | 5.22 | -0.08 | -1.51 | 5.28 | 5.29 | 5.16 | 4985302 |
| 1732917840 | 5.3 | 0.05 | 0.95 | 5.29 | 5.34 | 5.29 | 2675514 |
| 1732750800 | 5.25 | 0.06 | 1.16 | 5.19 | 5.33 | 5.19 | 5935097 |
| 1732664400 | 5.19 | -0.15 | -2.81 | 5.3099999 | 5.32 | 5.17 | 6741885 |
| 1732578000 | 5.34 | -0.09 | -1.66 | 5.43 | 5.4349999 | 5.3 | 7744824 |
| 1732318800 | 5.43 | 0.03 | 0.56 | 5.3693 | 5.45 | 5.3425 | 6335542 |
| 1732232400 | 5.4 | 0.03 | 0.56 | 5.455 | 5.545 | 5.39 | 5406419 |
| 1732146000 | 5.37 | 0.12 | 2.29 | 5.295 | 5.38 | 5.265 | 4471569 |
| 1732059600 | 5.25 | -0.05 | -0.94 | 5.225 | 5.3 | 5.19 | 4909564 |
| 1731973200 | 5.3 | 0.11 | 2.12 | 5.28 | 5.34 | 5.245 | 5190630 |
| 1731714000 | 5.19 | -0.11 | -2.08 | 5.28 | 5.355 | 5.18 | 5089732 |
| 1731627600 | 5.3 | 0.16 | 3.11 | 5.26 | 5.3099999 | 5.21 | 6989479 |
| 1731541200 | 5.14 | -0.01 | -0.19 | 5.16 | 5.18 | 5 | 7587278 |
| 1731454800 | 5.15 | -0.06 | -1.15 | 5.2 | 5.255 | 5.1 | 4972460 |
| 1731368400 | 5.21 | -0.07 | -1.33 | 5.22 | 5.24 | 5.12 | 8151441 |
| 1731109200 | 5.28 | -0.11 | -2.04 | 5.3099999 | 5.34 | 5.19 | 6281535 |
| 1731022800 | 5.39 | 0.04 | 0.75 | 5.3874 | 5.42 | 5.3095 | 7708806 |
| 1730936400 | 5.35 | 0.05 | 0.94 | 5.19 | 5.385 | 5.19 | 9619373 |
| 1730850000 | 5.3 | 0.17 | 3.31 | 5.125 | 5.32 | 5.125 | 8958077 |
| 1730763600 | 5.13 | 0.16 | 3.22 | 5.0599999 | 5.25 | 5.035 | 11773179 |
| 1730500800 | 4.97 | -0.19 | -3.68 | 5.3099999 | 5.3099999 | 4.9 | 11154437 |
| 1730414400 | 5.16 | -0.87 | -14.43 | 5.78 | 5.78 | 4.99 | 16756955 |
| 1730328000 | 6.03 | 0.07 | 1.17 | 5.955 | 6.08 | 5.9349999 | 5762734 |
| 1730241600 | 5.96 | -0.09 | -1.49 | 6.05 | 6.07 | 5.91 | 5337431 |
| 1730155200 | 6.05 | -0.21 | -3.35 | 6 | 6.08 | 6 | 5436873 |
| 1729896000 | 6.26 | 0.12 | 1.95 | 6.15 | 6.2699999 | 6.15 | 6317121 |
| 1729809600 | 6.14 | 0.11 | 1.82 | 6.0599999 | 6.15 | 5.99 | 5413255 |
| 1729723200 | 6.03 | -0.08 | -1.31 | 6.0599999 | 6.08 | 5.97 | 4708569 |
| 1729636800 | 6.11 | 0.11 | 1.83 | 6.03 | 6.15 | 5.98 | 4866080 |
| 1729550400 | 6 | -0.03 | -0.50 | 6.08 | 6.1307 | 5.99 | 4237081 |
| 1729291200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.115 | 5.95 | 4991958 |
| 1729204800 | 6.11 | 0.03 | 0.49 | 6.1 | 6.14 | 6.05 | 4707063 |
| 1729118400 | 6.08 | -0.04 | -0.65 | 6.17 | 6.205 | 6.07 | 4740792 |
| 1729032000 | 6.12 | -0.19 | -3.01 | 6.1 | 6.19 | 6.015 | 6043971 |
| 1728945600 | 6.3099999 | -0.15 | -2.32 | 6.35 | 6.36 | 6.2699999 | 2172100 |
| 1728686400 | 6.46 | -0.02 | -0.31 | 6.43 | 6.48 | 6.39 | 5331678 |
| 1728600000 | 6.48 | 0.01 | 0.15 | 6.46 | 6.5199999 | 6.39 | 6566260 |
| 1728513600 | 6.47 | -0.08 | -1.22 | 6.47 | 6.54 | 6.39 | 5782932 |
| 1728427200 | 6.55 | -0.14 | -2.09 | 6.53 | 6.5599999 | 6.46 | 7138927 |
| 1728340800 | 6.69 | 0.07 | 1.06 | 6.69 | 6.76 | 6.64 | 5572118 |
| 1728081600 | 6.62 | 0.04 | 0.61 | 6.64 | 6.68 | 6.524061 | 4737365 |
| 1727995200 | 6.58 | 0.17 | 2.65 | 6.3949999 | 6.6 | 6.375 | 5310529 |
| 1727908800 | 6.41 | -0.02 | -0.31 | 6.525 | 6.5397999 | 6.33 | 5393595 |
| 1727822400 | 6.43 | 0.28 | 4.55 | 6.11 | 6.47 | 6.05 | 8006631 |
| 1727735520 | 6.15 | 0 | 0.00 | 6.14 | 6.22 | 6.11 | 4437294 |
| 1727476800 | 6.15 | 0.08 | 1.32 | 6.1 | 6.1699 | 6.075 | 5796111 |
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
