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 | -1.14 | -19.2567567568 | 5.92 | 6.02 | 4.57 | 193002 | 5.13918763 | DR |
| 4 | -0.83 | -14.7950089127 | 5.61 | 6.64 | 4.57 | 137987 | 5.66053266 | DR |
| 12 | 0.24 | 5.28634361233 | 4.54 | 9.2 | 4.22 | 205533 | 6.28667103 | DR |
| 26 | -0.06 | -1.23966942149 | 4.84 | 9.2 | 4.12 | 135459 | 5.81261371 | DR |
| 52 | 1.83 | 62.0338983051 | 2.95 | 9.2 | 2.66 | 139604 | 5.16874458 | DR |
| 156 | 1.18 | 32.7777777778 | 3.6 | 9.2 | 0.67 | 94598 | 3.56652772 | DR |
| 260 | -0.42 | -8.07692307692 | 5.2 | 9.2 | 0.67 | 137583 | 4.14544904 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.85 | 0.01 | 0.21 | 4.79 | 4.9598 | 4.75 | 103631 |
| 1732232400 | 4.84 | -0.02 | -0.41 | 4.87 | 5.13 | 4.57 | 183428 |
| 1732146000 | 4.86 | -1.07 | -18.04 | 5.82 | 5.8888 | 4.7 | 511302 |
| 1732059600 | 5.93 | 0.11 | 1.89 | 5.91 | 6.0199999 | 5.83 | 113344 |
| 1731973200 | 5.82 | -0.02 | -0.34 | 5.9 | 5.9 | 5.79 | 99362 |
| 1731714000 | 5.84 | -0.08 | -1.35 | 5.92 | 5.9592 | 5.83 | 57573 |
| 1731627600 | 5.92 | -0.05 | -0.84 | 5.89 | 5.93 | 5.74 | 107669 |
| 1731541200 | 5.97 | 0.05 | 0.84 | 6.05 | 6.07 | 5.9 | 78845 |
| 1731454800 | 5.92 | -0.27 | -4.36 | 6.04 | 6.0601 | 5.8099999 | 112641 |
| 1731368400 | 6.19 | 0.14 | 2.31 | 6.05 | 6.2798999 | 5.9 | 68130 |
| 1731109200 | 6.05 | -0.41 | -6.35 | 6.324339 | 6.324339 | 5.97 | 146757 |
| 1731022800 | 6.46 | 0.52 | 8.75 | 6.11 | 6.64 | 5.99 | 179732 |
| 1730936400 | 5.94 | -0.24 | -3.88 | 6.1 | 6.2 | 5.85 | 142231 |
| 1730850000 | 6.18 | 0.35 | 6.00 | 5.95 | 6.2699999 | 5.94 | 130111 |
| 1730763600 | 5.83 | 0.06 | 1.04 | 5.91 | 5.9665 | 5.75 | 66875 |
| 1730500800 | 5.7699999 | 0.13 | 2.30 | 5.74 | 5.9499 | 5.66 | 89842 |
| 1730414400 | 5.64 | -0.08 | -1.40 | 5.635 | 5.852 | 5.53 | 110951 |
| 1730328000 | 5.72 | 0.05 | 0.88 | 5.5199999 | 5.815 | 5.5199999 | 122160 |
| 1730241600 | 5.67 | -0.26 | -4.38 | 5.925 | 6.01 | 5.5599999 | 148354 |
| 1730155200 | 5.93 | 0.27 | 4.77 | 5.7699999 | 6.061592 | 5.7699999 | 184735 |
| 1729896000 | 5.66 | 0.05 | 0.89 | 5.61 | 5.93 | 5.6 | 105697 |
| 1729809600 | 5.61 | -0.14 | -2.43 | 5.69 | 5.82 | 5.5 | 147529 |
| 1729723200 | 5.75 | -0.29 | -4.80 | 6.11 | 6.11 | 5.7 | 138011 |
| 1729636800 | 6.04 | 0.11 | 1.85 | 6.025 | 6.22 | 5.91 | 232663 |
| 1729550400 | 5.93 | 0.1 | 1.72 | 5.8099999 | 6 | 5.79 | 104869 |
| 1729291200 | 5.83 | 0.28 | 5.05 | 5.84 | 6.04 | 5.76 | 126641 |
| 1729204800 | 5.55 | -0.17 | -2.97 | 5.6 | 5.6717 | 5.32 | 182504 |
| 1729118400 | 5.72 | 0.11 | 1.96 | 5.67 | 5.91 | 5.63 | 155512 |
| 1729032000 | 5.61 | -0.58 | -9.37 | 6.0599999 | 6.12 | 5.51 | 391650 |
| 1728945600 | 6.19 | -0.3 | -4.62 | 6.41 | 6.4999 | 6.0599999 | 252075 |
| 1728686400 | 6.49 | 0.26 | 4.17 | 6.11 | 6.68 | 6.102 | 202916 |
| 1728600000 | 6.23 | -0.19 | -2.96 | 6.41 | 6.41 | 5.97 | 151705 |
| 1728513600 | 6.42 | 0.04 | 0.63 | 6.29 | 6.55 | 6.07 | 233595 |
| 1728427200 | 6.38 | -1.19 | -15.72 | 6.71 | 6.81 | 6.09 | 476507 |
| 1728340800 | 7.57 | 0.12 | 1.61 | 7.95 | 8.01 | 7.18 | 429531 |
| 1728081600 | 7.45 | -0.09 | -1.19 | 7.7892 | 7.9 | 7.02 | 424278 |
| 1727995200 | 7.54 | -0.55 | -6.80 | 7.1133 | 8.05 | 6.91 | 434818 |
| 1727908800 | 8.09 | 0.79 | 10.82 | 8.24 | 9.2 | 7.2 | 1862001 |
| 1727822400 | 7.3 | 1.61 | 28.30 | 5.82 | 7.4499 | 5.76 | 911300 |
| 1727735520 | 5.69 | 0.5 | 9.63 | 5.45 | 5.8 | 5.35 | 572160 |
| 1727476800 | 5.19 | 0.39 | 8.13 | 4.93 | 5.19 | 4.88 | 360792 |
| 1727390400 | 4.8 | 0.22 | 4.80 | 4.87 | 4.87 | 4.54 | 316185 |
| 1727304000 | 4.58 | -0.06 | -1.29 | 4.64 | 4.7 | 4.43 | 104860 |
| 1727217600 | 4.64 | 0.11 | 2.43 | 4.73 | 4.75 | 4.5 | 144435 |
| 1727131200 | 4.53 | -0.13 | -2.79 | 4.75 | 4.75 | 4.5 | 87083 |
| 1726872000 | 4.66 | 0 | 0.00 | 4.63 | 4.75 | 4.5599999 | 46307 |
| 1726785600 | 4.66 | 0.02 | 0.43 | 4.67 | 4.71 | 4.54 | 74316 |
| 1726699200 | 4.64 | -0.05 | -1.07 | 4.64 | 4.76 | 4.6 | 66330 |
| 1726612800 | 4.69 | 0.09 | 1.96 | 4.61 | 4.7171 | 4.61 | 45040 |
| 1726526400 | 4.6 | 0.1 | 2.22 | 4.54 | 4.65 | 4.49 | 39656 |
| 1726267200 | 4.5 | 0.03 | 0.67 | 4.49 | 4.6052 | 4.46 | 43459 |
| 1726180800 | 4.47 | 0 | 0.00 | 4.48 | 4.59 | 4.47 | 42985 |
| 1726094400 | 4.47 | 0.07 | 1.59 | 4.39 | 4.6 | 4.39 | 36615 |
| 1726008000 | 4.4 | -0.07 | -1.57 | 4.47 | 4.49 | 4.37 | 78888 |
| 1725921600 | 4.47 | -0.04 | -0.89 | 4.47 | 4.55 | 4.4 | 63152 |
| 1725662400 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.6 | 4.44 | 47866 |
| 1725576000 | 4.5199999 | 0.1 | 2.26 | 4.39 | 4.55 | 4.37 | 64709 |
| 1725489600 | 4.42 | 0.06 | 1.38 | 4.32 | 4.465 | 4.22 | 85403 |
| 1725403200 | 4.36 | -0.16 | -3.54 | 4.46 | 4.505 | 4.3 | 89685 |
| 1725057600 | 4.5199999 | 0 | 0.00 | 4.54 | 4.575 | 4.42 | 98668 |
| 1724971200 | 4.5199999 | -0.14 | -3.00 | 4.68 | 4.6849999 | 4.4 | 128631 |
| 1724884800 | 4.66 | -0.19 | -3.92 | 4.82 | 4.82 | 4.61 | 83553 |
| 1724798400 | 4.85 | -0.03 | -0.61 | 4.9 | 4.91 | 4.8099999 | 44638 |
| 1724712000 | 4.88 | 0.02 | 0.41 | 4.8 | 4.9402 | 4.7 | 115957 |
| 1724452800 | 4.86 | 0.1 | 2.10 | 4.82 | 4.97 | 4.73 | 60160 |
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
