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 | -2.9 | -35.1515151515 | 8.25 | 10.7 | 5.32 | 38450 | 6.82993732 | CS |
| 4 | -3.95 | -42.4731182796 | 9.3 | 10.7 | 5.32 | 31543 | 8.0050152 | CS |
| 12 | -7.25 | -57.5396825397 | 12.6 | 27.45 | 5.32 | 71155 | 13.92981403 | CS |
| 26 | -6.5 | -54.8523206751 | 11.85 | 37.95 | 5.32 | 59693 | 14.9495569 | CS |
| 52 | -73.7 | -93.2321315623 | 79.05 | 81.15 | 5.32 | 35534 | 18.14147289 | CS |
| 156 | -118.7 | -95.687222894 | 124.05 | 225.75 | 5.32 | 16645 | 51.35292005 | CS |
| 260 | -157.25 | -96.7097170972 | 162.6 | 225.75 | 5.32 | 16324 | 52.42923815 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 5.35 | -0.42 | -7.28 | 5.92 | 5.92 | 5.32 | 23198 |
| 1738881600 | 5.7699999 | -0.71 | -10.96 | 6.41 | 6.41 | 5.75 | 13573 |
| 1738795200 | 6.48 | 0.51 | 8.54 | 5.92 | 6.93 | 5.85 | 21172 |
| 1738708800 | 5.97 | -1.33 | -18.22 | 6.2 | 6.44 | 5.68 | 38053 |
| 1738622400 | 7.3 | 0.07 | 0.97 | 9.32 | 10.7 | 6.9 | 96153 |
| 1738363200 | 7.23 | -1 | -12.15 | 8.25 | 8.25 | 7.01 | 23298 |
| 1738276800 | 8.23 | -0.59 | -6.69 | 8.9 | 9.21 | 7.93 | 24718 |
| 1738190400 | 8.82 | 1.17 | 15.29 | 8.02 | 8.82 | 7.58 | 21561 |
| 1738104000 | 7.65 | -0.45 | -5.56 | 8.1 | 8.5499999 | 7.65 | 1959 |
| 1738017600 | 8.1 | -0.45 | -5.26 | 8.25 | 8.7 | 8.1 | 830 |
| 1737758400 | 8.5499999 | 0.15 | 1.79 | 8.7 | 9 | 8.1 | 1388 |
| 1737672000 | 8.4 | -0.45 | -5.08 | 8.7 | 9 | 8.4 | 1054 |
| 1737585600 | 8.85 | 0.3 | 3.51 | 8.85 | 8.85 | 8.4 | 735 |
| 1737499200 | 8.5499999 | 0.45 | 5.56 | 8.1 | 10.05 | 7.95 | 2480 |
| 1737412800 | 8.1 | -0.15 | -1.82 | 7.8 | 8.1 | 7.8 | 307 |
| 1737153600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.95 | 940 |
| 1737067200 | 8.25 | 0 | 0.00 | 8.4 | 8.4 | 8.25 | 833 |
| 1736980800 | 8.25 | 0.15 | 1.85 | 8.25 | 8.7 | 8.1 | 1814 |
| 1736894400 | 8.1 | -0.3 | -3.57 | 8.5499999 | 8.5499999 | 8.1 | 1066 |
| 1736808000 | 8.4 | -0.45 | -5.08 | 9 | 9 | 8.25 | 1755 |
| 1736548800 | 8.85 | -0.3 | -3.28 | 9.3 | 10.05 | 8.4 | 10988 |
| 1736462400 | 9.15 | 0 | 0.00 | 9 | 9.3 | 9 | 2394 |
| 1736376000 | 9.15 | -0.6 | -6.15 | 9.75 | 9.75 | 9 | 15310 |
| 1736289600 | 9.75 | -0.45 | -4.41 | 10.649999 | 10.799999 | 9 | 13736 |
| 1736203200 | 10.2 | -3.75 | -26.88 | 11.7 | 11.7 | 9.3 | 29585 |
| 1735944000 | 13.95 | 1.65 | 13.41 | 12.9 | 13.95 | 12.9 | 3487 |
| 1735857600 | 12.299999 | 0.15 | 1.23 | 12 | 12.6 | 12 | 1004 |
| 1735684800 | 12.15 | -0.45 | -3.57 | 12.45 | 13.2 | 11.55 | 2103 |
| 1735598400 | 12.6 | 0.9 | 7.69 | 11.4 | 12.9 | 11.4 | 2616 |
| 1735339200 | 11.7 | 0.3 | 2.63 | 11.4 | 12 | 11.25 | 1721 |
| 1735069200 | 11.4 | -0.3 | -2.56 | 11.7 | 11.85 | 11.25 | 1631 |
| 1734993600 | 11.7 | -0.75 | -6.02 | 12.45 | 12.9 | 11.7 | 3545 |
| 1734734400 | 12.45 | -0.3 | -2.35 | 13.05 | 13.2 | 12.299999 | 1069 |
| 1734648000 | 12.75 | -0.3 | -2.30 | 13.2 | 13.65 | 12.6 | 2378 |
| 1734561600 | 13.05 | -0.6 | -4.40 | 13.95 | 14.1 | 12.9 | 2313 |
| 1734475200 | 13.65 | 0.3 | 2.25 | 12.75 | 13.95 | 12.45 | 6800 |
| 1734388800 | 13.35 | -0.9 | -6.32 | 14.1 | 14.1 | 12.299999 | 6066 |
| 1734129600 | 14.25 | 0 | 0.00 | 14.7 | 14.7 | 13.2 | 9872 |
| 1734043200 | 14.25 | -9.6 | -40.25 | 15 | 15.15 | 13.05 | 35087 |
| 1733956800 | 23.85 | 0.9 | 3.92 | 23.25 | 24.45 | 21.299999 | 6160 |
| 1733870400 | 22.95 | -1.8 | -7.27 | 27.45 | 27.45 | 21.299999 | 7086 |
| 1733784000 | 24.75 | 4.5 | 22.22 | 19.8 | 26.7 | 19.8 | 11273 |
| 1733524800 | 20.25 | -1.05 | -4.93 | 21.299999 | 21.299999 | 19.35 | 3943 |
| 1733438400 | 21.299999 | -0.75 | -3.40 | 22.8 | 22.8 | 21 | 1328 |
| 1733352000 | 22.05 | -2.25 | -9.26 | 24.9 | 24.9 | 21.75 | 5084 |
| 1733265600 | 24.3 | 0.9 | 3.85 | 23.1 | 24.9 | 21.15 | 3405 |
| 1733179200 | 23.4 | 2.85 | 13.87 | 21.75 | 24 | 20.55 | 8285 |
| 1732920000 | 20.55 | 2.55 | 14.17 | 18.6 | 21 | 18.3 | 5972 |
| 1732833600 | 18 | -0.15 | -0.83 | 18.15 | 18.9 | 16.05 | 4183 |
| 1732747200 | 18.15 | 3.15 | 21.00 | 16.05 | 18.15 | 16.05 | 4821 |
| 1732660800 | 15 | 0.9 | 6.38 | 14.399999 | 15.3 | 13.8 | 852 |
| 1732574400 | 14.1 | -1.05 | -6.93 | 15.15 | 15.3 | 14.1 | 5453 |
| 1732315200 | 15.15 | -1.2 | -7.34 | 16.5 | 16.5 | 14.399999 | 6820 |
| 1732228800 | 16.35 | 3.6 | 28.24 | 14.1 | 16.8 | 13.5 | 4905 |
| 1732142400 | 12.75 | 0.75 | 6.25 | 12 | 12.9 | 11.85 | 766 |
| 1732056000 | 12 | -0.3 | -2.44 | 12.15 | 12.299999 | 11.7 | 752 |
| 1731969600 | 12.299999 | -0.15 | -1.20 | 12.45 | 12.6 | 12.299999 | 365 |
| 1731710400 | 12.45 | -0.15 | -1.19 | 12.6 | 12.75 | 12.45 | 6148 |
| 1731624000 | 12.6 | 0 | 0.00 | 12.75 | 12.75 | 12.6 | 1283 |
| 1731537600 | 12.6 | -0.75 | -5.62 | 13.65 | 13.8 | 12.6 | 2370 |
| 1731451200 | 13.35 | -0.15 | -1.11 | 13.65 | 13.65 | 13.35 | 433 |
| 1731364800 | 13.5 | -1.5 | -10.00 | 14.549999 | 14.549999 | 13.2 | 2585 |
| 1731105600 | 15 | 0.45 | 3.09 | 15.75 | 15.75 | 14.549999 | 287 |
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
