Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 4.45378151261 | 5.95 | 6.22 | 5.86 | 1056 | 5.97486737 | DE |
| 4 | 0.31 | 5.24978831499 | 5.905 | 6.22 | 5.69 | 1241 | 5.91684268 | DE |
| 12 | 0.615 | 10.9821428571 | 5.6 | 7.025 | 5.56 | 2199 | 6.05897533 | DE |
| 26 | 0.17 | 2.81224152192 | 6.045 | 7.025 | 5.365 | 2170 | 5.94370019 | DE |
| 52 | 0.915 | 17.2641509434 | 5.3 | 7.025 | 5.05 | 4525 | 5.99096607 | DE |
| 156 | 1.7000001 | 37.6522732592 | 4.5149999 | 7.025 | 4.325 | 4267 | 5.82881589 | DE |
| 260 | 1.7000001 | 37.6522732592 | 4.5149999 | 7.025 | 4.325 | 4267 | 5.82881589 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.22 | 0.23 | 3.75 | 6.085 | 6.22 | 6.065 | 4436 |
| 1737667620 | 5.995 | 0 | 0.08 | 5.91 | 5.995 | 5.9 | 2226 |
| 1737581220 | 5.99 | 0.12 | 2.04 | 5.98 | 5.99 | 5.955 | 887 |
| 1737494820 | 5.87 | -0.08 | -1.34 | 5.965 | 5.965 | 5.86 | 630 |
| 1737408420 | 5.95 | -0.1 | -1.65 | 5.995 | 5.995 | 5.925 | 1075 |
| 1737149220 | 6.05 | 0.06 | 1.00 | 5.95 | 6.05 | 5.95 | 460 |
| 1737062820 | 5.99 | 0.07 | 1.18 | 5.9 | 5.99 | 5.9 | 950 |
| 1736976420 | 5.92 | 0.19 | 3.23 | 5.94 | 5.94 | 5.92 | 159 |
| 1736890020 | 5.735 | -0.06 | -1.04 | 5.735 | 5.735 | 5.735 | 200 |
| 1736803620 | 5.795 | -0.13 | -2.11 | 5.75 | 5.805 | 5.69 | 5369 |
| 1736544420 | 5.92 | 0.02 | 0.34 | 5.955 | 5.955 | 5.92 | 2100 |
| 1736458020 | 5.9 | -0.01 | -0.08 | 5.905 | 5.905 | 5.9 | 1001 |
| 1736371620 | 5.905 | -0.07 | -1.09 | 6.005 | 6.005 | 5.905 | 286 |
| 1736285220 | 5.97 | -0.01 | -0.08 | 5.97 | 5.97 | 5.965 | 2100 |
| 1736198820 | 5.975 | -0.14 | -2.29 | 6.0199999 | 6.0199999 | 5.91 | 336 |
| 1735939620 | 6.115 | 0.11 | 1.75 | 6.115 | 6.115 | 6.115 | 30 |
| 1735853220 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1735594020 | 6.01 | -0.04 | -0.66 | 5.905 | 6.01 | 5.905 | 2048 |
| 1735334820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1734989220 | 6.05 | 0 | 0.08 | 6.09 | 6.09 | 5.97 | 369 |
| 1734730020 | 6.045 | -0.03 | -0.41 | 5.93 | 6.045 | 5.915 | 2350 |
| 1734643620 | 6.07 | 0.01 | 0.17 | 6.07 | 6.07 | 6.07 | 740 |
| 1734557220 | 6.0599999 | 0.02 | 0.33 | 6.065 | 6.065 | 6.0599999 | 1002 |
| 1734470820 | 6.04 | -0.17 | -2.66 | 6.2 | 6.2 | 6.04 | 95 |
| 1734384420 | 6.205 | 0.16 | 2.56 | 6.0599999 | 6.205 | 6.0599999 | 902 |
| 1734125220 | 6.05 | -0.01 | -0.17 | 6.035 | 6.055 | 6 | 4035 |
| 1734038820 | 6.0599999 | 0 | 0.00 | 6.085 | 6.085 | 6.0599999 | 10200 |
| 1733952420 | 6.0599999 | 0.06 | 1.00 | 5.95 | 6.0599999 | 5.95 | 980 |
| 1733866020 | 6 | -0.04 | -0.58 | 6.08 | 6.08 | 6 | 1345 |
| 1733779620 | 6.035 | -0.37 | -5.70 | 6.295 | 6.3 | 6.035 | 18005 |
| 1733520420 | 6.4 | -0.07 | -1.01 | 6.345 | 6.4 | 6.345 | 551 |
| 1733434020 | 6.465 | 0.19 | 3.03 | 6.37 | 6.51 | 6.37 | 418 |
| 1733347620 | 6.275 | -0.07 | -1.10 | 6.29 | 6.29 | 6.275 | 23 |
| 1733261220 | 6.345 | 0.23 | 3.68 | 6.305 | 6.45 | 6.225 | 1225 |
| 1733174820 | 6.12 | -0.15 | -2.39 | 6.05 | 6.235 | 6.05 | 3349 |
| 1732915620 | 6.2699999 | -0.04 | -0.63 | 6.2699999 | 6.2699999 | 6.2699999 | 650 |
| 1732829220 | 6.3099999 | 0 | 0.00 | 6.17 | 6.315 | 6.17 | 482 |
| 1732742820 | 6.3099999 | 0.06 | 1.04 | 6.3099999 | 6.3099999 | 6.3099999 | 200 |
| 1732656420 | 6.245 | -0.07 | -1.03 | 6.3099999 | 6.36 | 6.245 | 370 |
| 1732570020 | 6.3099999 | -0.04 | -0.63 | 6.34 | 6.34 | 6.3099999 | 1695 |
| 1732310820 | 6.35 | 0.09 | 1.36 | 6.405 | 6.465 | 6.325 | 2992 |
| 1732224420 | 6.265 | 0 | 0.00 | 6.26 | 6.365 | 6.16 | 3321 |
| 1732138020 | 6.265 | 0 | 0.00 | 6.4 | 6.475 | 6.265 | 5714 |
| 1732051620 | 6.265 | 0 | 0.00 | 6.265 | 6.265 | 6.265 | 0 |
| 1731965220 | 6.265 | 0.02 | 0.32 | 6.095 | 6.265 | 6.095 | 2748 |
| 1731705960 | 6.245 | 0.02 | 0.32 | 6.135 | 6.245 | 6.135 | 530 |
| 1731619560 | 6.225 | -0.03 | -0.40 | 6.24 | 6.24 | 6.225 | 240 |
| 1731533160 | 6.25 | 0.18 | 2.88 | 6.12 | 7.025 | 6.12 | 11144 |
| 1731446820 | 6.075 | 0.03 | 0.50 | 6.075 | 6.075 | 6.075 | 130 |
| 1731360420 | 6.045 | 0.06 | 1.09 | 6 | 6.045 | 5.915 | 3570 |
| 1731101160 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731014760 | 5.98 | 0.36 | 6.41 | 5.885 | 5.98 | 5.86 | 2311 |
| 1730928360 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1730841960 | 5.62 | -0.11 | -1.83 | 5.5599999 | 5.62 | 5.5599999 | 896 |
| 1730755560 | 5.725 | 0.13 | 2.23 | 5.725 | 5.725 | 5.725 | 387 |
| 1730496360 | 5.6 | 0 | 0.09 | 5.6 | 5.655 | 5.6 | 7141 |
| 1730409960 | 5.595 | -0.15 | -2.61 | 5.6449999 | 5.6449999 | 5.565 | 1062 |
| 1730323560 | 5.745 | 0.02 | 0.35 | 5.6449999 | 5.76 | 5.625 | 5733 |
| 1730237160 | 5.725 | -0.09 | -1.46 | 5.725 | 5.725 | 5.725 | 1 |
| 1730150760 | 5.8099999 | -0.02 | -0.26 | 5.745 | 5.8099999 | 5.73 | 1266 |
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
