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 | 0.17 | 3.17164179104 | 5.36 | 5.53 | 5.12 | 2772 | 5.23943458 | DE |
| 4 | 0.285 | 5.43374642517 | 5.245 | 5.53 | 5.12 | 1855 | 5.29790899 | DE |
| 12 | 0.8900001 | 19.1810370513 | 4.6399999 | 5.53 | 4.176 | 2279 | 4.99941143 | DE |
| 26 | 0.896 | 19.335347432 | 4.634 | 5.53 | 4.176 | 2173 | 5.03454374 | DE |
| 52 | 1.03 | 22.8888888889 | 4.5 | 5.53 | 3.88 | 2782 | 4.73763913 | DE |
| 156 | 0.544 | 10.9105495387 | 4.986 | 5.53 | 3.88 | 3050 | 4.69088794 | DE |
| 260 | 0.544 | 10.9105495387 | 4.986 | 5.53 | 3.88 | 3050 | 4.69088794 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 5.48 | 0.34 | 6.51 | 5.2649999 | 5.53 | 5.2649999 | 1791 |
| 1739395620 | 5.1449999 | 0.01 | 0.29 | 5.1399999 | 5.23 | 5.1399999 | 1771 |
| 1739309220 | 5.13 | -0.1 | -1.82 | 5.15 | 5.17 | 5.12 | 4398 |
| 1739222820 | 5.2249999 | -0.25 | -4.48 | 5.3499999 | 5.3499999 | 5.22 | 4662 |
| 1738963620 | 5.47 | 0.08 | 1.48 | 5.36 | 5.47 | 5.36 | 1236 |
| 1738877220 | 5.39 | 0.09 | 1.60 | 5.32 | 5.39 | 5.32 | 2004 |
| 1738790820 | 5.305 | -0.01 | -0.09 | 5.305 | 5.305 | 5.305 | 100 |
| 1738704420 | 5.3099999 | -0.04 | -0.75 | 5.3099999 | 5.3099999 | 5.3099999 | 54 |
| 1738618020 | 5.3499999 | -0.05 | -0.83 | 5.245 | 5.3499999 | 5.245 | 2004 |
| 1738358820 | 5.3949999 | 0.09 | 1.79 | 5.3 | 5.3949999 | 5.275 | 2300 |
| 1738272420 | 5.3 | 0.08 | 1.44 | 5.3 | 5.3 | 5.3 | 2000 |
| 1738186020 | 5.2249999 | -0.19 | -3.42 | 5.245 | 5.25 | 5.195 | 2100 |
| 1738099620 | 5.41 | -0.01 | -0.18 | 5.42 | 5.42 | 5.41 | 872 |
| 1738013220 | 5.42 | 0.09 | 1.59 | 5.285 | 5.4349999 | 5.285 | 4101 |
| 1737754020 | 5.335 | 0 | 0.00 | 5.355 | 5.355 | 5.335 | 76 |
| 1737667620 | 5.335 | 0.01 | 0.19 | 5.39 | 5.39 | 5.335 | 291 |
| 1737581220 | 5.325 | 0.07 | 1.24 | 5.345 | 5.345 | 5.285 | 3152 |
| 1737494820 | 5.26 | 0 | 0.10 | 5.26 | 5.26 | 5.26 | 201 |
| 1737408420 | 5.255 | 0.04 | 0.86 | 5.22 | 5.28 | 5.22 | 2353 |
| 1737149220 | 5.21 | 0.02 | 0.39 | 5.245 | 5.245 | 5.21 | 1629 |
| 1737062820 | 5.19 | 0.02 | 0.29 | 5.12 | 5.19 | 5.12 | 2007 |
| 1736976420 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 19 |
| 1736890020 | 5.175 | -0.05 | -0.86 | 5.155 | 5.175 | 5.155 | 230 |
| 1736803620 | 5.22 | 0.03 | 0.58 | 5.165 | 5.22 | 5.12 | 463 |
| 1736544420 | 5.19 | -0.03 | -0.48 | 5.19 | 5.19 | 5.19 | 550 |
| 1736458020 | 5.215 | -0.03 | -0.48 | 5.215 | 5.215 | 5.215 | 1300 |
| 1736371620 | 5.24 | -0.14 | -2.51 | 5.315 | 5.32 | 5.24 | 601 |
| 1736285220 | 5.375 | -0.01 | -0.09 | 5.365 | 5.415 | 5.365 | 442 |
| 1736198820 | 5.38 | 0.23 | 4.36 | 5.26 | 5.38 | 5.26 | 1380 |
| 1735939620 | 5.155 | -0.22 | -4.00 | 5.26 | 5.26 | 5.155 | 953 |
| 1735853220 | 5.37 | 0.08 | 1.42 | 5.285 | 5.385 | 5.285 | 237 |
| 1735594020 | 5.295 | 0.05 | 1.05 | 5.2699999 | 5.3499999 | 5.215 | 415 |
| 1735334820 | 5.24 | 0.02 | 0.38 | 5.2649999 | 5.33 | 5.24 | 2654 |
| 1734989220 | 5.22 | 0.01 | 0.19 | 5.245 | 5.245 | 5.175 | 6982 |
| 1734730020 | 5.21 | -0.16 | -2.98 | 5.13 | 5.21 | 5.13 | 3147 |
| 1734643620 | 5.37 | 0.08 | 1.42 | 5.3499999 | 5.4 | 5.3499999 | 2699 |
| 1734557220 | 5.295 | 0.13 | 2.42 | 5.24 | 5.3 | 5.22 | 9011 |
| 1734470820 | 5.17 | 0.19 | 3.82 | 5.095 | 5.22 | 5.095 | 4079 |
| 1734384420 | 4.98 | -0.2 | -3.86 | 5.095 | 5.095 | 4.98 | 3641 |
| 1734125220 | 5.18 | -0.03 | -0.48 | 5.195 | 5.195 | 5.18 | 6 |
| 1734038820 | 5.205 | 0.16 | 3.17 | 5.205 | 5.205 | 5.205 | 1100 |
| 1733952420 | 5.045 | 0.17 | 3.42 | 5.03 | 5.2 | 5 | 3160 |
| 1733866020 | 4.878 | -0.02 | -0.37 | 4.878 | 4.878 | 4.878 | 1 |
| 1733779620 | 4.896 | -0.02 | -0.45 | 4.8659999 | 4.994 | 4.8659999 | 5090 |
| 1733520420 | 4.918 | 0.55 | 12.54 | 4.692 | 4.918 | 4.68 | 1952 |
| 1733434020 | 4.37 | -0.05 | -1.04 | 4.402 | 4.402 | 4.24 | 818 |
| 1733347620 | 4.416 | 0.22 | 5.29 | 4.192 | 4.416 | 4.192 | 5050 |
| 1733261220 | 4.194 | -0.31 | -6.84 | 4.47 | 4.538 | 4.176 | 7751 |
| 1733174820 | 4.502 | -0.05 | -1.05 | 4.548 | 4.548 | 4.458 | 938 |
| 1732915620 | 4.55 | -0.05 | -1.09 | 4.55 | 4.558 | 4.534 | 305 |
| 1732829220 | 4.5999999 | 0.09 | 1.95 | 4.5999999 | 4.5999999 | 4.5999999 | 10 |
| 1732742820 | 4.5119999 | -0.02 | -0.35 | 4.468 | 4.5119999 | 4.468 | 4483 |
| 1732656420 | 4.5279999 | -0.13 | -2.71 | 4.6399999 | 4.6399999 | 4.51 | 12372 |
| 1732570020 | 4.654 | 0.04 | 0.87 | 4.6239999 | 4.654 | 4.596 | 922 |
| 1732310820 | 4.614 | -0.25 | -5.06 | 4.6399999 | 4.688 | 4.614 | 3502 |
| 1732224420 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1732138020 | 4.86 | -0.17 | -3.38 | 5.075 | 5.0999999 | 4.8 | 3733 |
| 1732051620 | 5.03 | -0.01 | -0.10 | 4.976 | 5.03 | 4.976 | 120 |
| 1731965220 | 5.035 | -0.03 | -0.49 | 5.035 | 5.035 | 5.035 | 2260 |
| 1731705960 | 5.0599999 | 0.12 | 2.47 | 4.978 | 5.075 | 4.978 | 3323 |
| 1731619560 | 4.938 | 0.34 | 7.49 | 4.766 | 4.938 | 4.766 | 3843 |
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
