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 | 0.29 | 5.32110091743 | 5.45 | 5.91 | 5.31 | 370493 | 5.64902584 | CS |
| 4 | -0.05 | -0.863557858377 | 5.79 | 6 | 5.17 | 321210 | 5.64143747 | CS |
| 12 | 0.47 | 8.91840607211 | 5.27 | 6 | 4.74 | 303168 | 5.40230224 | CS |
| 26 | -0.04 | -0.692041522491 | 5.78 | 6.97 | 4.74 | 412559 | 5.911542 | CS |
| 52 | 1.18 | 25.8771929825 | 4.56 | 6.97 | 4.31 | 484025 | 5.73236442 | CS |
| 156 | 4.06 | 241.666666667 | 1.68 | 6.97 | 1.49 | 283662 | 4.76211332 | CS |
| 260 | 2.59 | 82.2222222222 | 3.15 | 6.97 | 1.21 | 225280 | 4.57165281 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 5.47 | -0.27 | -4.70 | 5.73 | 5.73 | 5.42 | 326637 |
| 1741387200 | 5.74 | -0.04 | -0.69 | 5.76 | 5.88 | 5.61 | 323741 |
| 1741300800 | 5.78 | 0.06 | 1.05 | 5.66 | 5.91 | 5.66 | 496544 |
| 1741214400 | 5.72 | 0.25 | 4.57 | 5.46 | 5.72 | 5.46 | 361203 |
| 1741128000 | 5.47 | 0.13 | 2.43 | 5.45 | 5.55 | 5.3099999 | 344342 |
| 1741041600 | 5.34 | -0.01 | -0.19 | 5.4 | 5.5 | 5.3099999 | 204929 |
| 1740782400 | 5.35 | 0.03 | 0.56 | 5.2699999 | 5.36 | 5.17 | 403542 |
| 1740696000 | 5.32 | -0.19 | -3.45 | 5.46 | 5.5 | 5.32 | 227850 |
| 1740609600 | 5.51 | 0.14 | 2.61 | 5.35 | 5.51 | 5.32 | 149131 |
| 1740523200 | 5.37 | -0.14 | -2.54 | 5.49 | 5.5 | 5.25 | 210640 |
| 1740436800 | 5.51 | 0.05 | 0.92 | 5.53 | 5.53 | 5.37 | 222237 |
| 1740177600 | 5.46 | -0.21 | -3.70 | 5.68 | 5.68 | 5.44 | 277136 |
| 1740091200 | 5.67 | -0.03 | -0.53 | 5.71 | 5.83 | 5.66 | 378616 |
| 1740004800 | 5.7 | -0.08 | -1.38 | 5.76 | 5.76 | 5.66 | 262403 |
| 1739918400 | 5.78 | 0.06 | 1.05 | 5.83 | 5.83 | 5.74 | 287145 |
| 1739572800 | 5.72 | -0.22 | -3.70 | 5.91 | 5.96 | 5.72 | 361901 |
| 1739486400 | 5.94 | 0.03 | 0.51 | 5.95 | 6 | 5.83 | 381006 |
| 1739400000 | 5.91 | 0.22 | 3.87 | 5.65 | 5.93 | 5.64 | 653408 |
| 1739313600 | 5.69 | -0.15 | -2.57 | 5.79 | 5.82 | 5.68 | 230576 |
| 1739227200 | 5.84 | 0.12 | 2.10 | 5.84 | 5.9 | 5.78 | 317599 |
| 1738968000 | 5.72 | 0.01 | 0.18 | 5.75 | 5.83 | 5.69 | 321169 |
| 1738881600 | 5.71 | 0.13 | 2.33 | 5.68 | 5.72 | 5.54 | 370516 |
| 1738795200 | 5.58 | 0.27 | 5.08 | 5.37 | 5.63 | 5.36 | 604430 |
| 1738708800 | 5.3099999 | 0.05 | 0.95 | 5.3099999 | 5.34 | 5.24 | 466629 |
| 1738622400 | 5.26 | -0.15 | -2.77 | 5.36 | 5.47 | 5.26 | 244986 |
| 1738363200 | 5.41 | -0.07 | -1.28 | 5.5 | 5.5199999 | 5.37 | 194375 |
| 1738276800 | 5.48 | 0.18 | 3.40 | 5.5 | 5.5199999 | 5.37 | 442893 |
| 1738190400 | 5.3 | 0.06 | 1.15 | 5.23 | 5.35 | 5.22 | 224925 |
| 1738104000 | 5.24 | 0.11 | 2.14 | 5.1 | 5.26 | 5.1 | 227400 |
| 1738017600 | 5.13 | -0.2 | -3.75 | 5.28 | 5.28 | 5.08 | 252370 |
| 1737758400 | 5.33 | 0.12 | 2.30 | 5.25 | 5.37 | 5.25 | 230637 |
| 1737672000 | 5.21 | -0.07 | -1.33 | 5.23 | 5.2699999 | 5.16 | 195897 |
| 1737585600 | 5.28 | -0.06 | -1.12 | 5.33 | 5.36 | 5.21 | 165728 |
| 1737499200 | 5.34 | 0.04 | 0.75 | 5.25 | 5.38 | 5.24 | 188002 |
| 1737412800 | 5.3 | 0.09 | 1.73 | 5.2 | 5.3 | 5.12 | 104653 |
| 1737153600 | 5.21 | -0.06 | -1.14 | 5.22 | 5.33 | 5.17 | 237839 |
| 1737067200 | 5.2699999 | -0.14 | -2.59 | 5.47 | 5.53 | 5.18 | 271514 |
| 1736980800 | 5.41 | 0.02 | 0.37 | 5.54 | 5.54 | 5.34 | 126455 |
| 1736894400 | 5.39 | 0.24 | 4.66 | 5.16 | 5.4 | 5.16 | 442134 |
| 1736808000 | 5.15 | -0.22 | -4.10 | 5.3 | 5.3099999 | 5.15 | 309281 |
| 1736548800 | 5.37 | -0.12 | -2.19 | 5.54 | 5.59 | 5.37 | 176534 |
| 1736462400 | 5.49 | 0.02 | 0.37 | 5.5 | 5.57 | 5.45 | 122962 |
| 1736376000 | 5.47 | 0.22 | 4.19 | 5.2699999 | 5.48 | 5.2699999 | 226370 |
| 1736289600 | 5.25 | 0.09 | 1.74 | 5.26 | 5.4 | 5.18 | 201149 |
| 1736203200 | 5.16 | -0.14 | -2.64 | 5.25 | 5.3 | 5.16 | 245483 |
| 1735944000 | 5.3 | 0.04 | 0.76 | 5.25 | 5.3 | 5.21 | 192950 |
| 1735857600 | 5.26 | 0.22 | 4.37 | 5.11 | 5.29 | 5.11 | 187604 |
| 1735684800 | 5.04 | 0.12 | 2.44 | 4.9 | 5.05 | 4.9 | 304953 |
| 1735598400 | 4.92 | -0.19 | -3.72 | 5.05 | 5.11 | 4.9 | 340099 |
| 1735339200 | 5.11 | 0.01 | 0.20 | 5.0599999 | 5.11 | 4.99 | 217604 |
| 1735069200 | 5.1 | 0.1 | 2.00 | 5.05 | 5.1 | 4.98 | 95071 |
| 1734993600 | 5 | 0 | 0.00 | 4.89 | 5.04 | 4.89 | 409273 |
| 1734734400 | 5 | 0.22 | 4.60 | 4.79 | 5.08 | 4.76 | 792983 |
| 1734648000 | 4.78 | -0.35 | -6.82 | 5.17 | 5.18 | 4.74 | 656113 |
| 1734561600 | 5.13 | -0.3 | -5.52 | 5.33 | 5.46 | 5.13 | 454252 |
| 1734475200 | 5.43 | 0.11 | 2.07 | 5.2699999 | 5.45 | 5.21 | 311572 |
| 1734388800 | 5.32 | -0.08 | -1.48 | 5.43 | 5.45 | 5.3 | 262271 |
| 1734129600 | 5.4 | -0.12 | -2.17 | 5.51 | 5.51 | 5.28 | 201896 |
| 1734043200 | 5.5199999 | -0.31 | -5.32 | 5.72 | 5.7699999 | 5.5 | 305922 |
| 1733956800 | 5.83 | 0.23 | 4.11 | 5.62 | 5.84 | 5.62 | 402432 |
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
