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 | -0.05 | -1.0593220339 | 4.72 | 4.785 | 4.585 | 266553 | 4.69772438 | CS |
| 4 | -0.64 | -12.0527306968 | 5.31 | 5.31 | 4.585 | 310676 | 4.91621741 | CS |
| 12 | -0.54 | -10.3646833013 | 5.21 | 5.78 | 4.585 | 362014 | 5.12090751 | CS |
| 26 | -0.72 | -13.3580705009 | 5.39 | 5.8 | 4.585 | 444452 | 5.25781253 | CS |
| 52 | 0.65 | 16.1691542289 | 4.02 | 5.8 | 2.31 | 541013 | 4.55600519 | CS |
| 156 | -16.86 | -78.3093358105 | 21.53 | 22.94 | 2.31 | 502550 | 10.12059462 | CS |
| 260 | -2.35 | -33.4757834758 | 7.02 | 23.925 | 2.31 | 443733 | 10.79545255 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 4.7 | -0.02 | -0.42 | 4.66 | 4.75 | 4.63 | 329461 |
| 1735256400 | 4.72 | -0.01 | -0.21 | 4.71 | 4.75 | 4.6612 | 230017 |
| 1735077840 | 4.73 | 0.06 | 1.28 | 4.65 | 4.76 | 4.62 | 137821 |
| 1734997200 | 4.67 | -0.04 | -0.85 | 4.72 | 4.785 | 4.65 | 373070 |
| 1734738000 | 4.71 | -0.07 | -1.46 | 4.7 | 4.815 | 4.65 | 821100 |
| 1734651600 | 4.78 | 0.05 | 1.06 | 4.8099999 | 4.86 | 4.78 | 345137 |
| 1734565200 | 4.73 | -0.16 | -3.27 | 4.9 | 4.93 | 4.715 | 345811 |
| 1734478800 | 4.89 | -0.04 | -0.81 | 4.89 | 4.93 | 4.825 | 323701 |
| 1734392400 | 4.93 | -0.03 | -0.60 | 4.98 | 4.98 | 4.93 | 239127 |
| 1734133200 | 4.96 | -0.07 | -1.39 | 5.01 | 5.03 | 4.95 | 238820 |
| 1734046800 | 5.03 | -0.07 | -1.37 | 5.11 | 5.12 | 5.005 | 168525 |
| 1733960400 | 5.1 | 0 | 0.00 | 5.15 | 5.21 | 5.042 | 284817 |
| 1733874000 | 5.1 | 0.07 | 1.39 | 5.03 | 5.195 | 5.0199999 | 333702 |
| 1733787600 | 5.03 | -0.07 | -1.37 | 5.12 | 5.18 | 4.965 | 271038 |
| 1733528400 | 5.1 | 0.05 | 0.99 | 5.1 | 5.14 | 5 | 213844 |
| 1733442000 | 5.05 | -0.07 | -1.37 | 5.07 | 5.115 | 5.01 | 193307 |
| 1733355600 | 5.12 | -0.02 | -0.39 | 5.11 | 5.1849999 | 5.0599999 | 256123 |
| 1733269200 | 5.14 | -0.02 | -0.39 | 5.15 | 5.2 | 5.1 | 229320 |
| 1733182800 | 5.16 | -0.15 | -2.82 | 5.3099999 | 5.3099999 | 5.07 | 670034 |
| 1732917840 | 5.3099999 | 0.03 | 0.57 | 5.3099999 | 5.33 | 5.2699999 | 78704 |
| 1732750800 | 5.28 | 0.07 | 1.34 | 5.2699999 | 5.37 | 5.215 | 202565 |
| 1732664400 | 5.21 | -0.14 | -2.62 | 5.38 | 5.405 | 5.21 | 143078 |
| 1732578000 | 5.35 | 0.01 | 0.19 | 5.41 | 5.48 | 5.35 | 191410 |
| 1732318800 | 5.34 | 0.21 | 4.09 | 5.13 | 5.45 | 5.11 | 308192 |
| 1732232400 | 5.13 | -0.06 | -1.16 | 5.24 | 5.24 | 5.08 | 199194 |
| 1732146000 | 5.19 | 0.06 | 1.17 | 5.14 | 5.19 | 5.08 | 146370 |
| 1732059600 | 5.13 | 0.01 | 0.20 | 5.1 | 5.14 | 5.04 | 409683 |
| 1731973200 | 5.12 | -0.09 | -1.73 | 5.21 | 5.3 | 5.115 | 190892 |
| 1731714000 | 5.21 | -0.18 | -3.34 | 5.39 | 5.43 | 5.1849999 | 363372 |
| 1731627600 | 5.39 | -0.1 | -1.82 | 5.5 | 5.5599999 | 5.385 | 234731 |
| 1731541200 | 5.49 | -0.04 | -0.72 | 5.43 | 5.54 | 5.39 | 277718 |
| 1731454800 | 5.53 | -0.15 | -2.64 | 5.65 | 5.65 | 5.48 | 225982 |
| 1731368400 | 5.68 | 0.11 | 1.97 | 5.68 | 5.765 | 5.53 | 302612 |
| 1731109200 | 5.57 | -0.04 | -0.71 | 5.58 | 5.61 | 5.43 | 272854 |
| 1731022800 | 5.61 | -0.04 | -0.71 | 5.65 | 5.7699999 | 5.58 | 356532 |
| 1730936400 | 5.65 | 0.12 | 2.17 | 5.67 | 5.78 | 5.39 | 987791 |
| 1730850000 | 5.53 | 0.23 | 4.34 | 5.35 | 5.6449999 | 4.8 | 1209816 |
| 1730763600 | 5.3 | 0.13 | 2.51 | 5.22 | 5.35 | 5.15 | 432229 |
| 1730500800 | 5.17 | 0.18 | 3.61 | 5.07 | 5.17 | 5.065 | 444086 |
| 1730414400 | 4.99 | -0.07 | -1.38 | 5.11 | 5.11 | 4.95 | 238459 |
| 1730328000 | 5.0599999 | -0.1 | -1.94 | 5.15 | 5.2 | 5.05 | 197110 |
| 1730241600 | 5.16 | -0.01 | -0.19 | 5.09 | 5.215 | 5.0599999 | 290201 |
| 1730155200 | 5.17 | -0.15 | -2.82 | 5.38 | 5.45 | 5.16 | 271191 |
| 1729896000 | 5.32 | 0.23 | 4.52 | 5.16 | 5.425 | 5.08 | 770170 |
| 1729809600 | 5.09 | 0.16 | 3.25 | 4.94 | 5.125 | 4.9 | 402253 |
| 1729723200 | 4.93 | 0.02 | 0.41 | 4.89 | 4.955 | 4.87 | 372902 |
| 1729636800 | 4.91 | 0.01 | 0.20 | 4.85 | 5 | 4.85 | 162522 |
| 1729550400 | 4.9 | -0.15 | -2.97 | 5.04 | 5.0599999 | 4.89 | 561864 |
| 1729291200 | 5.05 | 0.05 | 1.00 | 5.05 | 5.17 | 5 | 514415 |
| 1729204800 | 5 | 0.02 | 0.40 | 4.96 | 5.045 | 4.91 | 336420 |
| 1729118400 | 4.98 | 0.15 | 3.11 | 4.9 | 5.055 | 4.89 | 517245 |
| 1729032000 | 4.83 | -0.19 | -3.78 | 5 | 5.11 | 4.67 | 1855371 |
| 1728945600 | 5.0199999 | -0.11 | -2.14 | 5.11 | 5.14 | 5.0199999 | 255989 |
| 1728686400 | 5.13 | 0.01 | 0.20 | 5.12 | 5.25 | 5.08 | 492344 |
| 1728600000 | 5.12 | 0.02 | 0.39 | 5.1 | 5.17 | 5.0199999 | 259362 |
| 1728513600 | 5.1 | 0 | 0.00 | 5.0599999 | 5.14 | 5.04 | 252481 |
| 1728427200 | 5.1 | -0.01 | -0.20 | 5.12 | 5.235 | 5.0205 | 269355 |
| 1728340800 | 5.11 | -0.1 | -1.92 | 5.21 | 5.225 | 5.08 | 226297 |
| 1728081600 | 5.21 | 0.07 | 1.36 | 5.18 | 5.29 | 5.11 | 228247 |
| 1727995200 | 5.14 | -0.13 | -2.47 | 5.21 | 5.21 | 5.085 | 268349 |
| 1727908800 | 5.2699999 | 0.08 | 1.54 | 5.19 | 5.3099999 | 5.1723 | 214096 |
| 1727822400 | 5.19 | -0.06 | -1.14 | 5.26 | 5.26 | 5.05 | 397943 |
| 1727736000 | 5.25 | -0.08 | -1.50 | 5.32 | 5.37 | 5.195 | 371439 |
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
