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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 5.206 | 0.03 | 0.50 | 5.2249999 | 5.2249999 | 5.206 | 100 |
| 1745526420 | 5.18 | 0.01 | 0.21 | 5.179 | 5.18 | 5.142 | 117 |
| 1745440020 | 5.1689999 | 0.11 | 2.26 | 5.1289999 | 5.18 | 5.1289999 | 1399 |
| 1745353620 | 5.055 | -0.01 | -0.10 | 5.078 | 5.078 | 5.0359999 | 5449 |
| 1744921620 | 5.0599999 | -0.02 | -0.30 | 5.0999999 | 5.127 | 5.058 | 20073 |
| 1744835220 | 5.075 | -0.03 | -0.65 | 5.091 | 5.091 | 5.048 | 586 |
| 1744748820 | 5.1079999 | 0.07 | 1.47 | 5.069 | 5.1079999 | 5.065 | 1045 |
| 1744662420 | 5.034 | 0.04 | 0.80 | 5.018 | 5.034 | 4.9734999 | 393 |
| 1744403220 | 4.994 | 0.02 | 0.48 | 4.994 | 4.994 | 4.994 | 10 |
| 1744316820 | 4.97 | 0.17 | 3.54 | 4.97 | 4.97 | 4.97 | 4177 |
| 1744230420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1744144020 | 4.8 | 0.01 | 0.31 | 4.8345 | 4.8345 | 4.7775 | 432 |
| 1744057620 | 4.785 | -0.24 | -4.78 | 4.8425 | 4.8425 | 4.705 | 1894 |
| 1743798420 | 5.025 | -0.19 | -3.61 | 5.178 | 5.178 | 5.025 | 2010 |
| 1743712020 | 5.213 | -0.09 | -1.77 | 5.246 | 5.246 | 5.213 | 1130 |
| 1743625620 | 5.307 | -0.02 | -0.34 | 5.305 | 5.307 | 5.305 | 13 |
| 1743539220 | 5.325 | 0.04 | 0.76 | 5.327 | 5.347 | 5.324 | 1446 |
| 1743452820 | 5.285 | -0.07 | -1.33 | 5.335 | 5.335 | 5.285 | 20 |
| 1743197220 | 5.356 | -0.05 | -0.98 | 5.389 | 5.389 | 5.356 | 302 |
| 1743110820 | 5.409 | -0.03 | -0.51 | 5.409 | 5.409 | 5.409 | 7 |
| 1743024420 | 5.437 | -0.02 | -0.44 | 5.425 | 5.437 | 5.425 | 362 |
| 1742938020 | 5.461 | 0.04 | 0.74 | 5.456 | 5.467 | 5.456 | 52 |
| 1742851620 | 5.421 | -0 | -0.07 | 5.437 | 5.444 | 5.421 | 2651 |
| 1742592420 | 5.425 | -0.04 | -0.66 | 5.417 | 5.425 | 5.417 | 208 |
| 1742506020 | 5.461 | 0.01 | 0.13 | 5.461 | 5.461 | 5.461 | 4 |
| 1742419620 | 5.454 | -0 | -0.04 | 5.454 | 5.454 | 5.454 | 2 |
| 1742333220 | 5.456 | 0.02 | 0.29 | 5.449 | 5.456 | 5.449 | 28 |
| 1742246820 | 5.44 | 0.04 | 0.65 | 5.415 | 5.44 | 5.408 | 2183 |
| 1741987620 | 5.405 | 0.04 | 0.76 | 5.389 | 5.405 | 5.389 | 55 |
| 1741901220 | 5.364 | -0.02 | -0.35 | 5.351 | 5.364 | 5.351 | 220 |
| 1741814820 | 5.383 | 0.01 | 0.24 | 5.371 | 5.389 | 5.349 | 1677 |
| 1741728420 | 5.37 | -0.07 | -1.32 | 5.455 | 5.455 | 5.347 | 1655 |
| 1741642020 | 5.442 | -0.04 | -0.75 | 5.489 | 5.489 | 5.442 | 234 |
| 1741382820 | 5.483 | -0.03 | -0.47 | 5.464 | 5.489 | 5.456 | 439 |
| 1741296420 | 5.509 | -0.04 | -0.63 | 5.494 | 5.509 | 5.494 | 118 |
| 1741210020 | 5.5439999 | 0.06 | 1.13 | 5.517 | 5.55 | 5.517 | 150 |
| 1741123620 | 5.482 | -0.09 | -1.69 | 5.5439999 | 5.5439999 | 5.482 | 136 |
| 1741037220 | 5.5759999 | 0.06 | 1.09 | 5.524 | 5.592 | 5.524 | 13817 |
| 1740778020 | 5.516 | -0.02 | -0.43 | 5.495 | 5.516 | 5.495 | 367 |
| 1740691620 | 5.54 | -0.01 | -0.22 | 5.557 | 5.557 | 5.54 | 764 |
| 1740605220 | 5.5519999 | 0.02 | 0.43 | 5.602 | 5.602 | 5.5519999 | 7865 |
| 1740518820 | 5.5279999 | -0 | -0.02 | 5.5279999 | 5.5279999 | 5.5279999 | 200 |
| 1740432420 | 5.529 | -0.02 | -0.38 | 5.585 | 5.585 | 5.521 | 1407 |
| 1740173220 | 5.55 | 0.02 | 0.45 | 5.54 | 5.55 | 5.54 | 208 |
| 1740086820 | 5.525 | -0.01 | -0.13 | 5.533 | 5.533 | 5.525 | 59 |
| 1740000420 | 5.532 | -0.05 | -0.91 | 5.532 | 5.532 | 5.532 | 3 |
| 1739914020 | 5.583 | 0.04 | 0.69 | 5.562 | 5.583 | 5.559 | 309 |
| 1739827620 | 5.545 | -0.01 | -0.18 | 5.547 | 5.554 | 5.54 | 684 |
| 1739568420 | 5.555 | 0.04 | 0.69 | 5.555 | 5.555 | 5.555 | 22 |
| 1739482020 | 5.517 | 0.01 | 0.15 | 5.517 | 5.517 | 5.517 | 2 |
| 1739395620 | 5.509 | 0.03 | 0.62 | 5.511 | 5.511 | 5.499 | 408 |
| 1739309220 | 5.475 | -0.01 | -0.15 | 5.486 | 5.486 | 5.466 | 1044 |
| 1739222820 | 5.483 | 0.01 | 0.24 | 5.449 | 5.483 | 5.449 | 1039 |
| 1738963620 | 5.47 | 0.02 | 0.44 | 5.476 | 5.476 | 5.461 | 183 |
| 1738877220 | 5.446 | 0.05 | 0.93 | 5.446 | 5.446 | 5.446 | 3 |
| 1738790820 | 5.396 | 0.01 | 0.11 | 5.394 | 5.396 | 5.38 | 118 |
| 1738704420 | 5.39 | 0.02 | 0.45 | 5.372 | 5.39 | 5.3659999 | 181 |
| 1738618020 | 5.3659999 | -0.06 | -1.18 | 5.363 | 5.3659999 | 5.349 | 1393 |
| 1738358820 | 5.43 | 0.01 | 0.17 | 5.43 | 5.43 | 5.43 | 92 |
| 1738272420 | 5.421 | 0.06 | 1.04 | 5.404 | 5.421 | 5.4 | 365 |
| 1738186020 | 5.365 | 0.02 | 0.32 | 5.365 | 5.365 | 5.365 | 1 |
| 1738099620 | 5.348 | 0.06 | 1.06 | 5.347 | 5.361 | 5.347 | 330 |
| 1738013220 | 5.292 | -0.04 | -0.68 | 5.2889999 | 5.292 | 5.2889999 | 7 |
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
