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 | -0.241 | -4.75814412636 | 5.065 | 5.1449999 | 4.8019999 | 172772 | 4.94091899 | DE |
| 4 | -0.366 | -7.05202312139 | 5.19 | 5.295 | 4.8019999 | 124459 | 5.03556896 | DE |
| 12 | -1.031 | -17.608881298 | 5.855 | 6.12 | 4.8019999 | 138235 | 5.33677504 | DE |
| 26 | -0.671 | -12.2111010009 | 5.495 | 6.12 | 4.674 | 115077 | 5.33816147 | DE |
| 52 | -1.516 | -23.9116719243 | 6.34 | 6.45 | 3.652 | 217361 | 4.92837619 | DE |
| 156 | -5.191 | -51.8322516226 | 10.015 | 12.44 | 3.652 | 379962 | 7.90675023 | DE |
| 260 | -9.656 | -66.6850828729 | 14.48 | 15.74 | 3.652 | 508302 | 8.09774229 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 4.848 | 0.01 | 0.12 | 4.8419999 | 4.926 | 4.8019999 | 209027 |
| 1734470820 | 4.8419999 | -0.05 | -1.02 | 4.892 | 4.962 | 4.812 | 221297 |
| 1734384420 | 4.892 | -0.09 | -1.81 | 5 | 5.03 | 4.8899999 | 258650 |
| 1734125220 | 4.982 | -0.1 | -2.03 | 5.075 | 5.135 | 4.964 | 191158 |
| 1734038820 | 5.085 | 0.01 | 0.20 | 5.055 | 5.105 | 5.035 | 84551 |
| 1733952420 | 5.075 | -0.05 | -0.98 | 5.065 | 5.1449999 | 5.025 | 108205 |
| 1733866020 | 5.125 | 0.02 | 0.39 | 5.105 | 5.135 | 5.065 | 115788 |
| 1733779620 | 5.105 | -0.06 | -1.07 | 5.135 | 5.19 | 5.105 | 129433 |
| 1733520420 | 5.16 | -0.07 | -1.34 | 5.2649999 | 5.295 | 5.155 | 103951 |
| 1733434020 | 5.23 | 0.04 | 0.67 | 5.18 | 5.2699999 | 5.135 | 113027 |
| 1733347620 | 5.195 | 0.18 | 3.59 | 5.0149999 | 5.195 | 5.0149999 | 135122 |
| 1733261220 | 5.0149999 | -0.03 | -0.59 | 5.045 | 5.1449999 | 4.984 | 128997 |
| 1733174820 | 5.045 | -0.03 | -0.49 | 5.005 | 5.08 | 4.986 | 163237 |
| 1732915620 | 5.07 | 0.06 | 1.20 | 5.04 | 5.085 | 5.005 | 44533 |
| 1732829220 | 5.01 | -0.04 | -0.69 | 4.992 | 5.095 | 4.992 | 59376 |
| 1732742820 | 5.045 | 0.08 | 1.59 | 4.952 | 5.045 | 4.952 | 98606 |
| 1732656420 | 4.966 | -0.14 | -2.82 | 5.1449999 | 5.1449999 | 4.954 | 148974 |
| 1732570020 | 5.11 | 0.04 | 0.79 | 5.03 | 5.18 | 5.0149999 | 122462 |
| 1732310820 | 5.07 | 0.03 | 0.60 | 5.035 | 5.095 | 5.0149999 | 105388 |
| 1732224420 | 5.04 | -0.04 | -0.79 | 5.105 | 5.105 | 4.98 | 79796 |
| 1732138020 | 5.08 | -0.14 | -2.68 | 5.19 | 5.24 | 5.05 | 76634 |
| 1732051620 | 5.22 | 0.06 | 1.16 | 5.17 | 5.245 | 5.125 | 56986 |
| 1731965220 | 5.16 | -0.14 | -2.55 | 5.285 | 5.315 | 5.15 | 63319 |
| 1731705960 | 5.295 | 0.13 | 2.42 | 5.25 | 5.3 | 5.195 | 69544 |
| 1731619560 | 5.17 | -0.09 | -1.62 | 5.2249999 | 5.245 | 5.05 | 151341 |
| 1731533160 | 5.255 | 0.29 | 5.90 | 5.045 | 5.3949999 | 4.96 | 310573 |
| 1731446820 | 4.962 | -0.1 | -1.94 | 5.05 | 5.055 | 4.938 | 199649 |
| 1731360420 | 5.0599999 | 0.08 | 1.57 | 5.005 | 5.0999999 | 5.005 | 87556 |
| 1731101220 | 4.982 | -0.16 | -3.17 | 5.13 | 5.13 | 4.98 | 164314 |
| 1731014760 | 5.1449999 | -0.01 | -0.10 | 5.105 | 5.19 | 5.075 | 80433 |
| 1730928360 | 5.15 | -0.04 | -0.68 | 5.205 | 5.305 | 5.105 | 95011 |
| 1730841960 | 5.1849999 | -0.04 | -0.77 | 5.23 | 5.275 | 5.15 | 80975 |
| 1730755560 | 5.2249999 | 0.06 | 1.16 | 5.175 | 5.275 | 5.15 | 97514 |
| 1730496360 | 5.165 | -0.11 | -1.99 | 5.255 | 5.255 | 5.1399999 | 153586 |
| 1730409960 | 5.2699999 | 0.02 | 0.48 | 5.2249999 | 5.28 | 5.175 | 78670 |
| 1730323560 | 5.245 | -0.11 | -2.05 | 5.3099999 | 5.345 | 5.215 | 102203 |
| 1730237160 | 5.355 | -0.17 | -2.99 | 5.53 | 5.62 | 5.285 | 227837 |
| 1730150760 | 5.5199999 | -0.06 | -0.99 | 5.565 | 5.59 | 5.475 | 86139 |
| 1729888020 | 5.575 | 0.1 | 1.83 | 5.495 | 5.61 | 5.465 | 110954 |
| 1729801560 | 5.475 | 0.09 | 1.77 | 5.405 | 5.555 | 5.36 | 86945 |
| 1729715160 | 5.38 | -0.01 | -0.09 | 5.385 | 5.55 | 5.37 | 127997 |
| 1729628760 | 5.385 | 0.07 | 1.32 | 5.3099999 | 5.41 | 5.29 | 107044 |
| 1729542360 | 5.315 | -0.06 | -1.02 | 5.36 | 5.425 | 5.305 | 81045 |
| 1729283160 | 5.37 | -0.17 | -3.07 | 5.545 | 5.6 | 5.305 | 149757 |
| 1729196760 | 5.54 | 0.05 | 1.00 | 5.455 | 5.615 | 5.415 | 179023 |
| 1729110360 | 5.485 | 0.09 | 1.67 | 5.335 | 5.485 | 5.33 | 117055 |
| 1729023960 | 5.3949999 | 0.06 | 1.12 | 5.275 | 5.42 | 5.115 | 192483 |
| 1728937620 | 5.335 | -0.25 | -4.39 | 5.495 | 5.555 | 5.16 | 373924 |
| 1728678360 | 5.58 | 0.09 | 1.55 | 5.505 | 5.615 | 5.42 | 230694 |
| 1728591960 | 5.495 | -0.59 | -9.62 | 6.035 | 6.12 | 5.45 | 642151 |
| 1728505560 | 6.08 | 0.08 | 1.25 | 6.01 | 6.115 | 6.01 | 151963 |
| 1728419160 | 6.005 | -0.01 | -0.17 | 6.005 | 6.0599999 | 5.93 | 100358 |
| 1728332760 | 6.015 | 0.07 | 1.18 | 5.94 | 6.055 | 5.87 | 180568 |
| 1728073560 | 5.945 | 0.04 | 0.76 | 5.8949999 | 5.99 | 5.885 | 113096 |
| 1727987220 | 5.9 | 0.04 | 0.68 | 5.87 | 5.95 | 5.855 | 42616 |
| 1727900820 | 5.86 | 0.02 | 0.26 | 5.835 | 5.9349999 | 5.83 | 70163 |
| 1727814420 | 5.845 | -0.11 | -1.76 | 5.9349999 | 6 | 5.805 | 131844 |
| 1727728020 | 5.95 | 0.02 | 0.25 | 5.965 | 6 | 5.855 | 139586 |
| 1727468760 | 5.9349999 | 0.03 | 0.59 | 5.92 | 5.985 | 5.875 | 113778 |
| 1727382360 | 5.9 | 0.19 | 3.24 | 5.745 | 5.99 | 5.74 | 173211 |
| 1727295960 | 5.715 | -0.11 | -1.80 | 5.855 | 5.905 | 5.705 | 83008 |
| 1727209560 | 5.82 | 0.11 | 1.93 | 5.7699999 | 5.8949999 | 5.7699999 | 105763 |
| 1727123160 | 5.71 | -0.02 | -0.26 | 5.795 | 5.8 | 5.625 | 53707 |
| 1726864020 | 5.725 | -0.11 | -1.89 | 5.825 | 5.83 | 5.72 | 86384 |
| 1726777560 | 5.835 | -0.01 | -0.17 | 5.8949999 | 6 | 5.805 | 206282 |
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
