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 | 0.36 | 6.96324951644 | 5.17 | 5.54 | 4.92 | 592996 | 5.16299212 | CS |
| 4 | 0.78 | 16.4210526316 | 4.75 | 5.54 | 4.55 | 631469 | 5.05796993 | CS |
| 12 | 0.93 | 20.2173913043 | 4.6 | 5.54 | 4.14 | 482608 | 4.70357406 | CS |
| 26 | 0.68 | 14.0206185567 | 4.85 | 7.34 | 4.14 | 612296 | 5.29559771 | CS |
| 52 | 1.84 | 49.864498645 | 3.69 | 7.34 | 3.55 | 501874 | 5.12768626 | CS |
| 156 | 0.48 | 9.50495049505 | 5.05 | 7.34 | 2.74 | 357379 | 4.48448241 | CS |
| 260 | 0.83 | 17.6595744681 | 4.7 | 11.62 | 2.12 | 478459 | 5.83563787 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 5.53 | 0.36 | 6.96 | 5.19 | 5.54 | 5.18 | 631889 |
| 1741128000 | 5.17 | 0.07 | 1.37 | 5.11 | 5.2 | 4.96 | 669534 |
| 1741041600 | 5.1 | -0.02 | -0.39 | 5.2 | 5.25 | 5.08 | 735182 |
| 1740782400 | 5.12 | 0.03 | 0.59 | 4.96 | 5.13 | 4.92 | 566344 |
| 1740696000 | 5.09 | -0.28 | -5.21 | 5.3099999 | 5.32 | 5.09 | 499221 |
| 1740609600 | 5.37 | 0.19 | 3.67 | 5.17 | 5.43 | 5.15 | 494697 |
| 1740523200 | 5.18 | -0.11 | -2.08 | 5.22 | 5.22 | 5.07 | 569908 |
| 1740436800 | 5.29 | 0.17 | 3.32 | 5.18 | 5.33 | 5.1 | 464519 |
| 1740177600 | 5.12 | -0.16 | -3.03 | 5.26 | 5.26 | 5.09 | 585737 |
| 1740091200 | 5.28 | 0.04 | 0.76 | 5.23 | 5.34 | 5.19 | 865658 |
| 1740004800 | 5.24 | 0.11 | 2.14 | 5.14 | 5.29 | 5.07 | 633009 |
| 1739918400 | 5.13 | -0.03 | -0.58 | 5.23 | 5.25 | 5.0599999 | 716351 |
| 1739572800 | 5.16 | 0.12 | 2.38 | 5.21 | 5.45 | 5.1 | 1209350 |
| 1739486400 | 5.04 | 0.07 | 1.41 | 4.96 | 5.07 | 4.83 | 612731 |
| 1739400000 | 4.97 | 0.4 | 8.75 | 4.63 | 4.99 | 4.63 | 1055209 |
| 1739313600 | 4.57 | -0.14 | -2.97 | 4.65 | 4.69 | 4.55 | 488521 |
| 1739227200 | 4.71 | 0.11 | 2.39 | 4.7699999 | 4.87 | 4.67 | 455057 |
| 1738968000 | 4.6 | -0.13 | -2.75 | 4.8 | 4.84 | 4.6 | 464311 |
| 1738881600 | 4.73 | -0.01 | -0.21 | 4.7 | 4.75 | 4.63 | 408684 |
| 1738795200 | 4.74 | 0.03 | 0.64 | 4.75 | 4.8 | 4.67 | 503897 |
| 1738708800 | 4.71 | 0.12 | 2.61 | 4.62 | 4.72 | 4.54 | 477531 |
| 1738622400 | 4.59 | 0.04 | 0.88 | 4.5199999 | 4.75 | 4.46 | 337169 |
| 1738363200 | 4.55 | -0.1 | -2.15 | 4.74 | 4.75 | 4.51 | 375442 |
| 1738276800 | 4.65 | 0.19 | 4.26 | 4.53 | 4.73 | 4.53 | 514775 |
| 1738190400 | 4.46 | 0.12 | 2.76 | 4.33 | 4.47 | 4.33 | 337705 |
| 1738104000 | 4.34 | 0.05 | 1.17 | 4.3099999 | 4.38 | 4.22 | 434632 |
| 1738017600 | 4.29 | -0.15 | -3.38 | 4.39 | 4.4 | 4.25 | 392443 |
| 1737758400 | 4.44 | 0.12 | 2.78 | 4.44 | 4.5 | 4.4 | 407607 |
| 1737672000 | 4.32 | -0.13 | -2.92 | 4.4 | 4.46 | 4.3099999 | 726380 |
| 1737585600 | 4.45 | -0.08 | -1.77 | 4.54 | 4.54 | 4.45 | 191673 |
| 1737499200 | 4.53 | 0.04 | 0.89 | 4.49 | 4.66 | 4.49 | 393820 |
| 1737412800 | 4.49 | 0.05 | 1.13 | 4.43 | 4.5199999 | 4.42 | 112877 |
| 1737153600 | 4.44 | 0.02 | 0.45 | 4.36 | 4.53 | 4.3 | 356229 |
| 1737067200 | 4.42 | -0.16 | -3.49 | 4.6 | 4.7 | 4.41 | 648762 |
| 1736980800 | 4.58 | 0.03 | 0.66 | 4.6 | 4.6 | 4.41 | 497973 |
| 1736894400 | 4.55 | 0.33 | 7.82 | 4.25 | 4.57 | 4.25 | 563254 |
| 1736808000 | 4.22 | -0.14 | -3.21 | 4.32 | 4.32 | 4.22 | 294898 |
| 1736548800 | 4.36 | -0.1 | -2.24 | 4.47 | 4.5199999 | 4.35 | 337635 |
| 1736462400 | 4.46 | 0.06 | 1.36 | 4.48 | 4.48 | 4.42 | 168437 |
| 1736376000 | 4.4 | -0.06 | -1.35 | 4.47 | 4.51 | 4.34 | 293629 |
| 1736289600 | 4.46 | 0.1 | 2.29 | 4.45 | 4.59 | 4.4 | 391271 |
| 1736203200 | 4.36 | -0.06 | -1.36 | 4.45 | 4.51 | 4.36 | 351616 |
| 1735944000 | 4.42 | -0.13 | -2.86 | 4.53 | 4.5599999 | 4.41 | 344664 |
| 1735857600 | 4.55 | 0.23 | 5.32 | 4.4 | 4.58 | 4.4 | 484885 |
| 1735684800 | 4.32 | 0.12 | 2.86 | 4.18 | 4.38 | 4.18 | 302512 |
| 1735598400 | 4.2 | -0.12 | -2.78 | 4.28 | 4.3099999 | 4.16 | 496539 |
| 1735339200 | 4.32 | -0.04 | -0.92 | 4.36 | 4.36 | 4.26 | 356747 |
| 1735069200 | 4.36 | 0.04 | 0.93 | 4.35 | 4.39 | 4.26 | 275446 |
| 1734993600 | 4.32 | -0.01 | -0.23 | 4.3 | 4.34 | 4.29 | 422181 |
| 1734734400 | 4.33 | 0.02 | 0.46 | 4.33 | 4.38 | 4.2699999 | 515257 |
| 1734648000 | 4.3099999 | 0.14 | 3.36 | 4.17 | 4.33 | 4.17 | 506314 |
| 1734561600 | 4.17 | -0.2 | -4.58 | 4.37 | 4.38 | 4.14 | 515212 |
| 1734475200 | 4.37 | 0.05 | 1.16 | 4.28 | 4.4 | 4.2699999 | 487889 |
| 1734388800 | 4.32 | -0.04 | -0.92 | 4.37 | 4.39 | 4.2699999 | 375618 |
| 1734129600 | 4.36 | -0.09 | -2.02 | 4.44 | 4.46 | 4.3099999 | 457700 |
| 1734043200 | 4.45 | -0.24 | -5.12 | 4.57 | 4.61 | 4.45 | 402755 |
| 1733956800 | 4.69 | 0.17 | 3.76 | 4.6 | 4.69 | 4.57 | 478642 |
| 1733870400 | 4.5199999 | -0.05 | -1.09 | 4.62 | 4.65 | 4.5199999 | 347893 |
| 1733784000 | 4.57 | 0.12 | 2.70 | 4.65 | 4.85 | 4.55 | 845459 |
| 1733524800 | 4.45 | -0.06 | -1.33 | 4.5 | 4.5 | 4.4 | 270954 |
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
