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 | -0.16 | -3.20641282565 | 4.99 | 5 | 4.83 | 11677 | 4.88469042 | CS |
| 4 | -0.49 | -9.21052631579 | 5.32 | 5.32 | 4.56 | 15104 | 4.97157125 | CS |
| 12 | 0.47 | 10.7798165138 | 4.36 | 5.38 | 4.3 | 20712 | 5.05011328 | CS |
| 26 | -0.17 | -3.4 | 5 | 5.38 | 4.24 | 18043 | 5.0126236 | CS |
| 52 | -1.42 | -22.72 | 6.25 | 6.74 | 3.81 | 21745 | 4.88890344 | CS |
| 156 | 0.3 | 6.62251655629 | 4.53 | 10.82 | 3.81 | 19701 | 6.55566249 | CS |
| 260 | 4.18 | 643.076923077 | 0.65 | 10.82 | 0.48 | 21135 | 4.25047963 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1740091200 | 4.88 | 0.04 | 0.83 | 4.84 | 4.89 | 4.84 | 7271 |
| 1740004800 | 4.84 | -0.08 | -1.63 | 4.93 | 4.94 | 4.83 | 21074 |
| 1739918400 | 4.92 | -0.08 | -1.60 | 5 | 5 | 4.88 | 14269 |
| 1739572800 | 5 | 0.02 | 0.40 | 4.99 | 5 | 4.95 | 4094 |
| 1739486400 | 4.98 | -0.02 | -0.40 | 4.91 | 5 | 4.9 | 11534 |
| 1739400000 | 5 | 0.01 | 0.20 | 5 | 5 | 5 | 1139 |
| 1739313600 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.92 | 13660 |
| 1739227200 | 5 | 0.15 | 3.09 | 5.11 | 5.11 | 4.99 | 16276 |
| 1738968000 | 4.85 | -0.15 | -3.00 | 5.05 | 5.05 | 4.85 | 17594 |
| 1738881600 | 5 | 0.05 | 1.01 | 4.96 | 5.03 | 4.96 | 3410 |
| 1738795200 | 4.95 | -0.1 | -1.98 | 5.05 | 5.14 | 4.95 | 22752 |
| 1738708800 | 5.05 | 0.05 | 1.00 | 5.19 | 5.19 | 4.98 | 10153 |
| 1738622400 | 5 | -0.05 | -0.99 | 4.73 | 5.0599999 | 4.73 | 33992 |
| 1738363200 | 5.05 | 0.12 | 2.43 | 4.95 | 5.05 | 4.84 | 25249 |
| 1738276800 | 4.93 | -0.02 | -0.40 | 5.16 | 5.16 | 4.89 | 17284 |
| 1738190400 | 4.95 | -0.04 | -0.80 | 5.04 | 5.04 | 4.5599999 | 32860 |
| 1738104000 | 4.99 | -0.19 | -3.67 | 5.21 | 5.21 | 4.99 | 21892 |
| 1738017600 | 5.18 | -0.07 | -1.33 | 5.12 | 5.2 | 5.11 | 6354 |
| 1737758400 | 5.25 | -0.13 | -2.42 | 5.32 | 5.32 | 5.25 | 6118 |
| 1737672000 | 5.38 | 0.08 | 1.51 | 5.36 | 5.38 | 5.35 | 10986 |
| 1737585600 | 5.3 | 0.01 | 0.19 | 5.29 | 5.35 | 5.29 | 112916 |
| 1737499200 | 5.29 | 0.06 | 1.15 | 5.25 | 5.29 | 5.22 | 1192 |
| 1737412800 | 5.23 | -0.12 | -2.24 | 5.3099999 | 5.3099999 | 5.23 | 9210 |
| 1737153600 | 5.35 | 0.04 | 0.75 | 5.33 | 5.38 | 5.23 | 14245 |
| 1737067200 | 5.3099999 | 0 | 0.00 | 5.29 | 5.3099999 | 5.17 | 71587 |
| 1736980800 | 5.3099999 | 0.16 | 3.11 | 5.2699999 | 5.32 | 5.17 | 107313 |
| 1736894400 | 5.15 | 0 | 0.00 | 5.32 | 5.32 | 5.15 | 49587 |
| 1736808000 | 5.15 | -0.05 | -0.96 | 5.17 | 5.3099999 | 5.15 | 29979 |
| 1736548800 | 5.2 | -0.04 | -0.76 | 5.24 | 5.24 | 5.2 | 1906 |
| 1736462400 | 5.24 | 0 | 0.00 | 5.24 | 5.25 | 5.24 | 6889 |
| 1736376000 | 5.24 | -0.01 | -0.19 | 5.25 | 5.26 | 5.23 | 7766 |
| 1736289600 | 5.25 | -0.01 | -0.19 | 5.26 | 5.3 | 5.2 | 28145 |
| 1736203200 | 5.26 | 0.02 | 0.38 | 5.13 | 5.26 | 5.13 | 9893 |
| 1735944000 | 5.24 | -0.01 | -0.19 | 5.2 | 5.26 | 5.2 | 16218 |
| 1735857600 | 5.25 | 0.11 | 2.14 | 5.18 | 5.3099999 | 5.18 | 18649 |
| 1735684800 | 5.14 | 0.03 | 0.59 | 5.05 | 5.2 | 5.05 | 14771 |
| 1735598400 | 5.11 | 0 | 0.00 | 5.05 | 5.2 | 5.01 | 22974 |
| 1735339200 | 5.11 | 0.04 | 0.79 | 5.11 | 5.2 | 5.09 | 8319 |
| 1735069200 | 5.07 | -0.04 | -0.78 | 5.07 | 5.12 | 5.07 | 5667 |
| 1734993600 | 5.11 | 0.06 | 1.19 | 5.04 | 5.15 | 5 | 6375 |
| 1734734400 | 5.05 | -0.09 | -1.75 | 5.11 | 5.11 | 5.05 | 12366 |
| 1734648000 | 5.14 | 0.09 | 1.78 | 5.0599999 | 5.16 | 5.0599999 | 7857 |
| 1734561600 | 5.05 | 0.09 | 1.81 | 4.97 | 5.1 | 4.86 | 10950 |
| 1734475200 | 4.96 | -0.08 | -1.59 | 4.84 | 5.03 | 4.84 | 9032 |
| 1734388800 | 5.04 | 0 | 0.00 | 5.04 | 5.1 | 5 | 11367 |
| 1734129600 | 5.04 | -0.06 | -1.18 | 5.01 | 5.1 | 5.01 | 12587 |
| 1734043200 | 5.1 | 0.23 | 4.72 | 4.8099999 | 5.16 | 4.8099999 | 62083 |
| 1733956800 | 4.87 | -0.08 | -1.62 | 4.99 | 4.99 | 4.79 | 15606 |
| 1733870400 | 4.95 | 0.01 | 0.20 | 4.98 | 4.99 | 4.95 | 18012 |
| 1733784000 | 4.94 | 0.11 | 2.28 | 4.7699999 | 4.97 | 4.7699999 | 11679 |
| 1733524800 | 4.83 | 0.29 | 6.39 | 4.51 | 4.98 | 4.51 | 27024 |
| 1733438400 | 4.54 | 0.19 | 4.37 | 4.39 | 4.6 | 4.39 | 17587 |
| 1733352000 | 4.35 | 0.02 | 0.46 | 4.36 | 4.42 | 4.3099999 | 31132 |
| 1733265600 | 4.33 | 0.03 | 0.70 | 4.48 | 4.48 | 4.3 | 30761 |
| 1733179200 | 4.3 | -0.06 | -1.38 | 4.45 | 4.47 | 4.3 | 23911 |
| 1732920000 | 4.36 | 0 | 0.00 | 4.36 | 4.45 | 4.3 | 16334 |
| 1732833600 | 4.36 | 0.03 | 0.69 | 4.54 | 4.54 | 4.36 | 10581 |
| 1732747200 | 4.33 | 0.09 | 2.12 | 4.47 | 4.47 | 4.3099999 | 15267 |
| 1732660800 | 4.24 | -0.15 | -3.42 | 4.42 | 4.51 | 4.24 | 20434 |
| 1732574400 | 4.39 | -0.15 | -3.30 | 4.59 | 4.59 | 4.39 | 28118 |
| 1732315200 | 4.54 | -0.01 | -0.22 | 4.5199999 | 4.6 | 4.5199999 | 12048 |
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
