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 | -1.3 | -22.4525043178 | 5.79 | 5.96 | 4.15 | 4849 | 5.00658554 | DE |
| 4 | -1.63 | -26.6339869281 | 6.12 | 7 | 4.15 | 4009 | 5.71356712 | DE |
| 12 | -2.57 | -36.402266289 | 7.06 | 9.76 | 4.15 | 2402 | 6.65718645 | DE |
| 26 | -0.52 | -10.379241517 | 5.01 | 16.44 | 4.15 | 2852 | 8.81566554 | DE |
| 52 | -5.49 | -55.0100200401 | 9.98 | 20 | 4.15 | 2473 | 8.66747995 | DE |
| 156 | -6.79 | -60.195035461 | 11.28 | 20 | 4.15 | 2082 | 8.61275596 | DE |
| 260 | -6.79 | -60.195035461 | 11.28 | 20 | 4.15 | 2082 | 8.61275596 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 4.5999999 | -0.28 | -5.64 | 4.51 | 4.5999999 | 4.51 | 700 |
| 1734470820 | 4.875 | 0.01 | 0.31 | 4.69 | 4.875 | 4.65 | 1236 |
| 1734384420 | 4.86 | -0.26 | -5.08 | 5.05 | 5.18 | 4.86 | 11251 |
| 1734125220 | 5.12 | -0.57 | -10.02 | 5.39 | 5.39 | 5.01 | 9579 |
| 1734038820 | 5.69 | -0.01 | -0.18 | 5.79 | 5.96 | 5.69 | 1478 |
| 1733952420 | 5.7 | 0.28 | 5.17 | 5.3 | 5.7 | 5.07 | 4972 |
| 1733866020 | 5.42 | -0.15 | -2.69 | 5.5 | 5.5 | 5.28 | 4432 |
| 1733779620 | 5.57 | -0.04 | -0.71 | 5.76 | 5.76 | 5.57 | 379 |
| 1733520420 | 5.61 | 0.18 | 3.31 | 5.6 | 5.74 | 5.58 | 9401 |
| 1733434020 | 5.43 | -0.34 | -5.89 | 5.63 | 5.8 | 5.43 | 7135 |
| 1733347620 | 5.7699999 | -0.33 | -5.41 | 6.01 | 6.2699999 | 5.7699999 | 1761 |
| 1733261220 | 6.1 | -0.88 | -12.61 | 6.16 | 6.24 | 6.08 | 7182 |
| 1733174820 | 6.98 | 0.69 | 10.97 | 6.51 | 6.98 | 6.51 | 8589 |
| 1732915620 | 6.29 | 0.09 | 1.45 | 6.11 | 6.29 | 5.95 | 1190 |
| 1732829220 | 6.2 | 0.13 | 2.14 | 6.12 | 6.2 | 6.03 | 1718 |
| 1732742820 | 6.07 | -0.63 | -9.40 | 6.36 | 6.36 | 6.07 | 3103 |
| 1732656420 | 6.7 | 0.01 | 0.15 | 6.7 | 6.7 | 6.7 | 100 |
| 1732570020 | 6.69 | 0.12 | 1.83 | 6.47 | 7 | 6.45 | 4230 |
| 1732310820 | 6.57 | 0.31 | 4.95 | 6.57 | 6.57 | 6.57 | 10 |
| 1732224420 | 6.26 | -0.04 | -0.63 | 6.12 | 6.28 | 6.12 | 1725 |
| 1732138020 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 50 |
| 1732051620 | 6.4 | -0.18 | -2.74 | 6.4 | 6.4 | 6.4 | 180 |
| 1731965220 | 6.58 | -0.02 | -0.30 | 6.65 | 6.65 | 6.58 | 61 |
| 1731705960 | 6.6 | -0.04 | -0.60 | 6.67 | 6.67 | 6.42 | 223 |
| 1731619560 | 6.64 | -0.4 | -5.68 | 7.01 | 7.01 | 6.47 | 1914 |
| 1731533160 | 7.04 | -0.16 | -2.22 | 7.04 | 7.04 | 7.04 | 50 |
| 1731446820 | 7.2 | 0.16 | 2.27 | 7.09 | 7.41 | 7.09 | 1495 |
| 1731360420 | 7.04 | -0.63 | -8.21 | 7.76 | 7.77 | 6.86 | 6014 |
| 1731101220 | 7.67 | -0.43 | -5.31 | 7.87 | 7.87 | 7.67 | 215 |
| 1731014760 | 8.1 | 0.31 | 3.98 | 8.1 | 8.1 | 8.1 | 3 |
| 1730928360 | 7.79 | -0.31 | -3.83 | 7.79 | 7.79 | 7.79 | 300 |
| 1730841960 | 8.1 | -0.05 | -0.61 | 7.91 | 8.1 | 7.91 | 465 |
| 1730755560 | 8.15 | -0.1 | -1.21 | 8.24 | 8.5399999 | 8.15 | 616 |
| 1730496360 | 8.25 | -0.53 | -6.04 | 8.1199999 | 8.25 | 8.1199999 | 500 |
| 1730409960 | 8.7799999 | -0.12 | -1.35 | 8.68 | 8.8 | 8.5399999 | 1571 |
| 1730323560 | 8.9 | -0.11 | -1.22 | 8.91 | 8.91 | 8.6 | 2434 |
| 1730237160 | 9.01 | -0.14 | -1.53 | 9 | 9.01 | 9 | 625 |
| 1730150760 | 9.15 | -0.05 | -0.54 | 9.2899999 | 9.2899999 | 9.15 | 169 |
| 1729888020 | 9.1999999 | 0.55 | 6.36 | 9.76 | 9.76 | 9.05 | 660 |
| 1729801560 | 8.65 | 0.08 | 0.93 | 8.55 | 8.9 | 8.5 | 621 |
| 1729715160 | 8.57 | -0.53 | -5.82 | 8.76 | 9.02 | 8.41 | 4134 |
| 1729628760 | 9.1 | 0 | 0.00 | 9.19 | 9.46 | 9.1 | 6886 |
| 1729542360 | 9.1 | 0.79 | 9.51 | 8.6999999 | 9.1 | 8.46 | 1261 |
| 1729283160 | 8.31 | 0.02 | 0.24 | 8.3 | 8.31 | 8.3 | 60 |
| 1729196760 | 8.2899999 | 0.04 | 0.48 | 8.3 | 8.43 | 7.96 | 8785 |
| 1729110360 | 8.25 | 0.85 | 11.49 | 7.6 | 8.71 | 7.59 | 2761 |
| 1729023960 | 7.4 | 0.59 | 8.66 | 6.97 | 7.69 | 6.97 | 7382 |
| 1728937620 | 6.81 | -0.68 | -9.08 | 7.41 | 7.41 | 6.76 | 1000 |
| 1728678360 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1728591960 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1728505560 | 7.49 | 0.14 | 1.90 | 7.49 | 7.49 | 7.49 | 80 |
| 1728419160 | 7.35 | -0.16 | -2.13 | 7.35 | 7.35 | 7.35 | 1 |
| 1728332760 | 7.51 | -0.14 | -1.83 | 7.75 | 7.77 | 7.51 | 295 |
| 1728073620 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1727987220 | 7.65 | 0.1 | 1.32 | 7.65 | 7.65 | 7.65 | 27 |
| 1727900820 | 7.55 | 0.37 | 5.15 | 7.55 | 7.55 | 7.55 | 22 |
| 1727814420 | 7.18 | -0.18 | -2.45 | 7.25 | 7.25 | 7.18 | 2275 |
| 1727728020 | 7.36 | -0.05 | -0.67 | 7.34 | 7.48 | 7.13 | 934 |
| 1727468760 | 7.41 | 0.21 | 2.92 | 7.41 | 7.41 | 7.41 | 700 |
| 1727382360 | 7.2 | -0.08 | -1.10 | 7.06 | 7.34 | 7.06 | 1948 |
| 1727295960 | 7.28 | -0.14 | -1.89 | 7.04 | 7.28 | 7.04 | 817 |
| 1727209560 | 7.42 | 0.18 | 2.49 | 7.23 | 7.42 | 7.23 | 485 |
| 1727123160 | 7.24 | -0.46 | -5.97 | 7.5 | 7.5 | 7.24 | 310 |
| 1726864020 | 7.7 | -0.08 | -1.03 | 7.7 | 7.7 | 7.7 | 37 |
| 1726777560 | 7.78 | 0.11 | 1.43 | 7.52 | 7.78 | 7.52 | 205 |
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
