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 | -0.33 | -5.65552699229 | 5.835 | 5.835 | 5.3099999 | 5320 | 5.48548778 | DE |
| 4 | -0.38 | -6.45709430756 | 5.885 | 5.945 | 5.3099999 | 2025 | 5.61024764 | DE |
| 12 | -0.39 | -6.61577608142 | 5.895 | 6.045 | 5.3099999 | 1576 | 5.70000607 | DE |
| 26 | -0.495 | -8.25 | 6 | 6.185 | 5.3099999 | 1401 | 5.76641147 | DE |
| 52 | -0.675 | -10.9223300971 | 6.18 | 6.425 | 5.28 | 2018 | 5.88139371 | DE |
| 156 | 0.12 | 2.22841225627 | 5.385 | 6.425 | 4.934 | 2315 | 5.78133993 | DE |
| 260 | 0.12 | 2.22841225627 | 5.385 | 6.425 | 4.934 | 2315 | 5.78133993 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 5.41 | -0.04 | -0.73 | 5.425 | 5.425 | 5.41 | 11 |
| 1742506020 | 5.45 | -0.03 | -0.46 | 5.485 | 5.49 | 5.425 | 1973 |
| 1742419620 | 5.475 | -0.02 | -0.27 | 5.45 | 5.475 | 5.4349999 | 5140 |
| 1742333220 | 5.49 | -0.29 | -4.94 | 5.405 | 5.535 | 5.3099999 | 19350 |
| 1742246820 | 5.775 | 0.03 | 0.43 | 5.72 | 5.795 | 5.72 | 15 |
| 1741987620 | 5.75 | -0.06 | -0.95 | 5.835 | 5.835 | 5.59 | 122 |
| 1741901220 | 5.805 | 0 | 0.09 | 5.78 | 5.805 | 5.78 | 306 |
| 1741814820 | 5.8 | 0.12 | 2.11 | 5.735 | 5.8 | 5.715 | 127 |
| 1741728420 | 5.68 | -0.11 | -1.82 | 5.68 | 5.68 | 5.68 | 68 |
| 1741642020 | 5.785 | -0.12 | -1.95 | 5.885 | 5.89 | 5.74 | 476 |
| 1741382820 | 5.9 | 0.13 | 2.16 | 5.82 | 5.9 | 5.79 | 4094 |
| 1741296420 | 5.775 | -0.08 | -1.37 | 5.835 | 5.835 | 5.755 | 19 |
| 1741210020 | 5.855 | 0.1 | 1.65 | 5.755 | 5.855 | 5.755 | 2261 |
| 1741123620 | 5.76 | -0.12 | -2.04 | 5.825 | 5.825 | 5.7 | 1326 |
| 1741037220 | 5.88 | 0.1 | 1.73 | 5.82 | 5.88 | 5.82 | 51 |
| 1740778020 | 5.78 | -0.05 | -0.77 | 5.785 | 5.83 | 5.75 | 486 |
| 1740691620 | 5.825 | -0.05 | -0.85 | 5.82 | 5.83 | 5.8099999 | 146 |
| 1740605220 | 5.875 | -0.07 | -1.18 | 5.925 | 5.925 | 5.875 | 263 |
| 1740518820 | 5.945 | 0.06 | 1.02 | 5.8 | 5.945 | 5.8 | 123 |
| 1740432420 | 5.885 | 0.05 | 0.86 | 5.845 | 5.9 | 5.845 | 659 |
| 1740173220 | 5.835 | 0.05 | 0.86 | 5.885 | 5.885 | 5.835 | 3498 |
| 1740086820 | 5.785 | 0 | 0.00 | 5.785 | 5.785 | 5.785 | 0 |
| 1740000420 | 5.785 | -0.01 | -0.09 | 5.785 | 5.785 | 5.785 | 100 |
| 1739914020 | 5.79 | -0.07 | -1.19 | 5.825 | 5.855 | 5.79 | 5052 |
| 1739827620 | 5.86 | 0.05 | 0.86 | 5.8 | 5.86 | 5.8 | 1961 |
| 1739568420 | 5.8099999 | -0.01 | -0.09 | 5.76 | 5.8099999 | 5.76 | 603 |
| 1739482020 | 5.815 | -0.04 | -0.60 | 5.815 | 5.815 | 5.795 | 38 |
| 1739395620 | 5.85 | 0.14 | 2.36 | 5.7699999 | 5.85 | 5.735 | 47 |
| 1739309220 | 5.715 | -0.08 | -1.30 | 5.745 | 5.76 | 5.71 | 9 |
| 1739222820 | 5.79 | 0.12 | 2.12 | 5.67 | 5.79 | 5.67 | 594 |
| 1738963620 | 5.67 | 0.03 | 0.53 | 5.68 | 5.68 | 5.665 | 5 |
| 1738877220 | 5.64 | -0.06 | -0.97 | 5.74 | 5.74 | 5.64 | 451 |
| 1738790820 | 5.695 | -0.02 | -0.35 | 5.66 | 5.695 | 5.66 | 5 |
| 1738704420 | 5.715 | 0.03 | 0.53 | 5.63 | 5.715 | 5.62 | 6351 |
| 1738618020 | 5.6849999 | -0.03 | -0.52 | 5.515 | 5.6849999 | 5.515 | 1270 |
| 1738358820 | 5.715 | -0.09 | -1.47 | 5.715 | 5.715 | 5.715 | 130 |
| 1738272420 | 5.8 | 0.09 | 1.67 | 5.75 | 5.8 | 5.75 | 22 |
| 1738186020 | 5.705 | 0.04 | 0.71 | 5.7699999 | 5.7699999 | 5.705 | 8 |
| 1738099620 | 5.665 | 0 | 0.00 | 5.74 | 5.745 | 5.665 | 11 |
| 1738013220 | 5.665 | 0.04 | 0.80 | 5.525 | 5.68 | 5.525 | 1242 |
| 1737754020 | 5.62 | -0.07 | -1.23 | 5.675 | 5.68 | 5.6 | 5393 |
| 1737667620 | 5.69 | -0.12 | -2.07 | 5.74 | 5.755 | 5.65 | 1049 |
| 1737581220 | 5.8099999 | -0.02 | -0.34 | 5.84 | 5.84 | 5.8099999 | 4073 |
| 1737494820 | 5.83 | -0.01 | -0.17 | 5.83 | 5.83 | 5.83 | 2 |
| 1737408420 | 5.84 | 0.04 | 0.78 | 5.83 | 5.84 | 5.8099999 | 23 |
| 1737149220 | 5.795 | 0.03 | 0.52 | 5.815 | 5.815 | 5.79 | 1319 |
| 1737062820 | 5.765 | -0.02 | -0.35 | 5.7699999 | 5.82 | 5.745 | 261 |
| 1736976420 | 5.785 | 0.01 | 0.17 | 5.815 | 5.815 | 5.7699999 | 1616 |
| 1736890020 | 5.775 | -0.02 | -0.26 | 5.83 | 5.84 | 5.775 | 784 |
| 1736803620 | 5.79 | -0.06 | -0.94 | 5.805 | 5.815 | 5.78 | 3772 |
| 1736544420 | 5.845 | 0.01 | 0.26 | 5.8099999 | 5.845 | 5.785 | 292 |
| 1736458020 | 5.83 | -0.01 | -0.17 | 5.775 | 5.835 | 5.775 | 1104 |
| 1736371620 | 5.84 | 0 | 0.00 | 5.785 | 5.84 | 5.785 | 123 |
| 1736285220 | 5.84 | 0.01 | 0.26 | 5.86 | 5.88 | 5.8 | 271 |
| 1736198820 | 5.825 | 0.02 | 0.26 | 5.875 | 5.88 | 5.8099999 | 677 |
| 1735939620 | 5.8099999 | -0.05 | -0.77 | 5.875 | 5.9349999 | 5.79 | 2291 |
| 1735853220 | 5.855 | -0.04 | -0.59 | 5.87 | 6.045 | 5.85 | 703 |
| 1735594020 | 5.89 | 0.01 | 0.26 | 5.855 | 5.91 | 5.82 | 180 |
| 1735334820 | 5.875 | 0.05 | 0.95 | 5.8949999 | 5.915 | 5.79 | 7485 |
| 1734989220 | 5.82 | 0.07 | 1.22 | 5.73 | 5.82 | 5.73 | 686 |
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
