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 | -0.08 | -1.3698630137 | 5.84 | 5.98 | 5.64 | 4512 | 5.76378513 | DE |
| 4 | 0.14 | 2.49110320285 | 5.62 | 6 | 5.44 | 5108 | 5.75046445 | DE |
| 12 | -0.06 | -1.03092783505 | 5.82 | 6.18 | 5.34 | 5681 | 5.85602098 | DE |
| 26 | -2 | -25.7731958763 | 7.76 | 7.84 | 4.65 | 10614 | 5.95364895 | DE |
| 52 | 2 | 53.1914893617 | 3.76 | 7.84 | 3.705 | 12806 | 5.90913425 | DE |
| 156 | 1.7 | 41.8719211823 | 4.06 | 7.84 | 3.505 | 34473 | 5.49959697 | DE |
| 260 | 4.96 | 620 | 0.8 | 7.84 | 0.4 | 37343 | 4.51622471 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 5.84 | -0.04 | -0.68 | 5.74 | 5.98 | 5.74 | 5033 |
| 1732656420 | 5.88 | 0.24 | 4.26 | 5.78 | 5.88 | 5.66 | 1967 |
| 1732570020 | 5.64 | -0.34 | -5.69 | 5.82 | 5.98 | 5.64 | 6779 |
| 1732310820 | 5.98 | 0.26 | 4.55 | 5.78 | 5.98 | 5.78 | 2352 |
| 1732224420 | 5.72 | -0.12 | -2.05 | 5.84 | 5.94 | 5.72 | 6431 |
| 1732138020 | 5.84 | -0.08 | -1.35 | 5.8 | 5.94 | 5.8 | 3669 |
| 1732051620 | 5.92 | -0.04 | -0.67 | 5.8 | 5.96 | 5.8 | 7045 |
| 1731965220 | 5.96 | 0.08 | 1.36 | 5.8 | 6 | 5.8 | 7864 |
| 1731705960 | 5.88 | 0.12 | 2.08 | 5.74 | 5.9 | 5.6 | 3883 |
| 1731619560 | 5.76 | 0 | 0.00 | 5.7 | 5.94 | 5.6 | 2575 |
| 1731533160 | 5.76 | 0.18 | 3.23 | 5.74 | 5.9 | 5.6 | 6390 |
| 1731446820 | 5.58 | -0.2 | -3.46 | 5.76 | 5.86 | 5.5599999 | 4903 |
| 1731360420 | 5.78 | 0.12 | 2.12 | 5.6 | 5.78 | 5.58 | 5979 |
| 1731101220 | 5.66 | 0.1 | 1.80 | 5.68 | 5.74 | 5.6 | 4081 |
| 1731014760 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.66 | 5.54 | 3316 |
| 1730928360 | 5.64 | -0.02 | -0.35 | 5.64 | 5.74 | 5.5 | 13485 |
| 1730841960 | 5.66 | -0.12 | -2.08 | 5.76 | 5.76 | 5.5 | 2634 |
| 1730755560 | 5.78 | 0.22 | 3.96 | 5.58 | 5.84 | 5.44 | 8394 |
| 1730496360 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.64 | 5.44 | 4064 |
| 1730409960 | 5.64 | 0 | 0.00 | 5.62 | 5.64 | 5.5 | 1319 |
| 1730323560 | 5.64 | 0 | 0.00 | 5.5599999 | 5.64 | 5.54 | 7596 |
| 1730237160 | 5.64 | -0.06 | -1.05 | 5.68 | 5.68 | 5.5599999 | 2431 |
| 1730150760 | 5.7 | 0.02 | 0.35 | 5.74 | 5.74 | 5.5599999 | 3234 |
| 1729888020 | 5.68 | 0.04 | 0.71 | 5.64 | 5.68 | 5.58 | 7303 |
| 1729801560 | 5.64 | 0.08 | 1.44 | 5.68 | 5.68 | 5.5599999 | 1765 |
| 1729715160 | 5.5599999 | -0.08 | -1.42 | 5.5599999 | 5.7 | 5.5599999 | 7287 |
| 1729628760 | 5.64 | -0.28 | -4.73 | 5.92 | 5.92 | 5.34 | 14743 |
| 1729542360 | 5.92 | 0.02 | 0.34 | 5.74 | 5.92 | 5.72 | 5863 |
| 1729283160 | 5.9 | -0.16 | -2.64 | 6.0199999 | 6.0199999 | 5.74 | 7166 |
| 1729196760 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 5.9 | 4203 |
| 1729110360 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.08 | 5.86 | 2928 |
| 1729023960 | 6.0199999 | -0.06 | -0.99 | 6.04 | 6.08 | 5.98 | 24445 |
| 1728937620 | 6.08 | -0.06 | -0.98 | 6.14 | 6.14 | 6.0199999 | 4236 |
| 1728678360 | 6.14 | 0.02 | 0.33 | 6.1 | 6.14 | 6 | 5905 |
| 1728591960 | 6.12 | -0.02 | -0.33 | 6.12 | 6.14 | 6.04 | 11490 |
| 1728505560 | 6.14 | 0 | 0.00 | 6.16 | 6.16 | 6 | 3498 |
| 1728419160 | 6.14 | 0.1 | 1.66 | 6.14 | 6.14 | 6.04 | 3995 |
| 1728332760 | 6.04 | 0 | 0.00 | 6.18 | 6.18 | 6.0199999 | 10428 |
| 1728073560 | 6.04 | -0.04 | -0.66 | 6.12 | 6.12 | 6.0199999 | 5528 |
| 1727987220 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.12 | 6 | 4726 |
| 1727900820 | 6.0199999 | -0.06 | -0.99 | 5.92 | 6.08 | 5.92 | 3504 |
| 1727814420 | 6.08 | 0.04 | 0.66 | 6.04 | 6.08 | 5.92 | 7085 |
| 1727728020 | 6.04 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.96 | 5321 |
| 1727468760 | 6.04 | 0.12 | 2.03 | 6.04 | 6.0599999 | 5.92 | 7017 |
| 1727382360 | 5.92 | -0.14 | -2.31 | 6.0599999 | 6.0599999 | 5.9 | 2146 |
| 1727295960 | 6.0599999 | 0.14 | 2.36 | 5.9 | 6.0599999 | 5.9 | 7173 |
| 1727209560 | 5.92 | 0.06 | 1.02 | 5.98 | 6.0199999 | 5.76 | 11253 |
| 1727123160 | 5.86 | -0.02 | -0.34 | 5.88 | 6.08 | 5.72 | 5922 |
| 1726864020 | 5.88 | 0.08 | 1.38 | 5.76 | 5.88 | 5.6 | 895 |
| 1726777560 | 5.8 | -0.06 | -1.02 | 5.84 | 5.84 | 5.6 | 1763 |
| 1726691220 | 5.86 | 0.02 | 0.34 | 5.84 | 5.86 | 5.76 | 3507 |
| 1726604760 | 5.84 | 0.08 | 1.39 | 5.88 | 5.88 | 5.76 | 2566 |
| 1726518420 | 5.76 | 0.02 | 0.35 | 5.9 | 5.9 | 5.76 | 8914 |
| 1726259160 | 5.74 | 0.06 | 1.06 | 5.84 | 5.92 | 5.72 | 5080 |
| 1726172760 | 5.68 | -0.02 | -0.35 | 5.76 | 5.86 | 5.5 | 8335 |
| 1726086360 | 5.7 | 0.02 | 0.35 | 5.66 | 5.7 | 5.44 | 1683 |
| 1725999960 | 5.68 | -0.06 | -1.05 | 5.78 | 5.82 | 5.58 | 1940 |
| 1725913620 | 5.74 | -0.16 | -2.71 | 5.9 | 5.9 | 5.72 | 3591 |
| 1725654360 | 5.9 | 0.1 | 1.72 | 5.86 | 5.9 | 5.64 | 4169 |
| 1725567960 | 5.8 | -0.04 | -0.68 | 5.82 | 5.9 | 5.7 | 8041 |
| 1725481560 | 5.84 | 0.08 | 1.39 | 5.6 | 5.84 | 5.6 | 4739 |
| 1725395160 | 5.76 | -0.08 | -1.37 | 5.82 | 5.82 | 5.68 | 1176 |
| 1725308760 | 5.84 | 0.2 | 3.55 | 5.8 | 5.84 | 5.64 | 11652 |
| 1725049560 | 5.64 | -0.02 | -0.35 | 5.64 | 5.82 | 5.64 | 3000 |
| 1724963160 | 5.66 | -0.02 | -0.35 | 5.5599999 | 5.7 | 5.5599999 | 7063 |
| 1724876760 | 5.68 | 0.2 | 3.65 | 5.6 | 5.68 | 5.58 | 12482 |
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
