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 | 0.56 | 10.8949416342 | 5.14 | 5.7 | 4.98 | 67326 | 5.38173502 | CS |
| 4 | 0 | 0 | 5.7 | 5.82 | 4.28 | 98844 | 5.21165832 | CS |
| 12 | -1.31 | -18.6875891583 | 7.01 | 7.66 | 4.28 | 133071 | 5.89680839 | CS |
| 26 | 0.11 | 1.96779964222 | 5.59 | 10.53 | 4.28 | 172129 | 6.61680835 | CS |
| 52 | 2.4 | 72.7272727273 | 3.3 | 10.53 | 2.24 | 164065 | 5.59034495 | CS |
| 156 | -2.41 | -29.7163995068 | 8.11 | 10.53 | 1.01 | 81897 | 4.80692872 | CS |
| 260 | 5.19 | 1017.64705882 | 0.51 | 13.65 | 0.46 | 182390 | 2.04405037 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 5.7 | 0.07 | 1.24 | 5.5199999 | 5.7 | 5.5199999 | 45241 |
| 1745530800 | 5.63 | 0.19 | 3.49 | 5.44 | 5.7 | 5.44 | 51424 |
| 1745444400 | 5.44 | 0.11 | 2.06 | 5.39 | 5.62 | 5.38 | 87801 |
| 1745358000 | 5.33 | 0.19 | 3.70 | 5.1 | 5.36 | 5.1 | 71381 |
| 1745271600 | 5.14 | -0.11 | -2.10 | 5.14 | 5.14 | 4.98 | 58699 |
| 1744926000 | 5.25 | 0.06 | 1.16 | 5.2 | 5.3 | 5.18 | 56366 |
| 1744839600 | 5.19 | -0.11 | -2.08 | 5.2 | 5.2699999 | 5.1 | 29831 |
| 1744753200 | 5.3 | -0.1 | -1.85 | 5.5599999 | 5.5599999 | 5.21 | 43396 |
| 1744666800 | 5.4 | 0.21 | 4.05 | 5.4 | 5.5199999 | 5.28 | 71756 |
| 1744407600 | 5.19 | 0.09 | 1.76 | 4.93 | 5.21 | 4.93 | 54543 |
| 1744321200 | 5.1 | -0.29 | -5.38 | 5.34 | 5.34 | 4.94 | 112227 |
| 1744234800 | 5.39 | 0.84 | 18.46 | 4.28 | 5.39 | 4.28 | 232068 |
| 1744148400 | 4.55 | -0.17 | -3.60 | 4.99 | 5 | 4.38 | 186543 |
| 1744062000 | 4.72 | -0.42 | -8.17 | 4.7 | 5.05 | 4.59 | 181135 |
| 1743802800 | 5.14 | -0.6 | -10.45 | 5.41 | 5.7 | 4.98 | 188603 |
| 1743716400 | 5.74 | 0.21 | 3.80 | 5.15 | 5.82 | 5.0199999 | 130510 |
| 1743630000 | 5.53 | 0.31 | 5.94 | 5.24 | 5.66 | 4.91 | 89540 |
| 1743543600 | 5.22 | -0.23 | -4.22 | 5.3 | 5.43 | 5 | 111671 |
| 1743457200 | 5.45 | -0.18 | -3.20 | 5.51 | 5.5599999 | 5.23 | 84236 |
| 1743198000 | 5.63 | -0.14 | -2.43 | 5.7 | 5.72 | 5.53 | 36314 |
| 1743111600 | 5.7699999 | -0.25 | -4.15 | 5.78 | 5.91 | 5.67 | 105946 |
| 1743025200 | 6.0199999 | -0.23 | -3.68 | 6.36 | 6.36 | 5.97 | 80302 |
| 1742938800 | 6.25 | 0.32 | 5.40 | 6.08 | 6.5 | 6.03 | 232358 |
| 1742852400 | 5.93 | 0.06 | 1.02 | 5.79 | 6.03 | 5.7699999 | 55235 |
| 1742593200 | 5.87 | -0.23 | -3.77 | 6.14 | 6.14 | 5.6 | 170310 |
| 1742506800 | 6.1 | 0.57 | 10.31 | 5.76 | 6.64 | 5.63 | 296393 |
| 1742420400 | 5.53 | -0.28 | -4.82 | 5.72 | 5.78 | 5.49 | 133194 |
| 1742334000 | 5.8099999 | 0.01 | 0.17 | 5.75 | 6 | 5.45 | 139669 |
| 1742247600 | 5.8 | 0.16 | 2.84 | 5.8 | 5.83 | 5.64 | 94094 |
| 1741988400 | 5.64 | 0.49 | 9.51 | 5.2 | 5.75 | 5.2 | 105986 |
| 1741902000 | 5.15 | -0.15 | -2.83 | 5.17 | 5.38 | 5.05 | 45067 |
| 1741815600 | 5.3 | 0.31 | 6.21 | 5.18 | 5.4 | 5.18 | 144451 |
| 1741729200 | 4.99 | 0.23 | 4.83 | 4.89 | 5.01 | 4.69 | 83958 |
| 1741642800 | 4.76 | -0.38 | -7.39 | 5.05 | 5.05 | 4.5599999 | 113639 |
| 1741387200 | 5.14 | 0.26 | 5.33 | 4.88 | 5.17 | 4.86 | 157015 |
| 1741300800 | 4.88 | -0.29 | -5.61 | 4.98 | 5.12 | 4.75 | 162819 |
| 1741214400 | 5.17 | 0.02 | 0.39 | 5.01 | 5.2 | 5 | 90000 |
| 1741128000 | 5.15 | 0.13 | 2.59 | 4.46 | 5.3 | 4.44 | 284861 |
| 1741041600 | 5.0199999 | -0.77 | -13.30 | 5.84 | 5.85 | 4.94 | 325780 |
| 1740782400 | 5.79 | 0.21 | 3.76 | 5.5 | 5.79 | 5.35 | 94664 |
| 1740696000 | 5.58 | -0.54 | -8.82 | 6.01 | 6.2 | 5.58 | 127725 |
| 1740609600 | 6.12 | 0.44 | 7.75 | 5.72 | 6.19 | 5.72 | 84512 |
| 1740523200 | 5.68 | -0.23 | -3.89 | 5.84 | 5.91 | 5.45 | 166018 |
| 1740436800 | 5.91 | -0.47 | -7.37 | 6.36 | 6.36 | 5.85 | 264568 |
| 1740177600 | 6.38 | -0.32 | -4.78 | 6.69 | 6.76 | 6.21 | 120177 |
| 1740091200 | 6.7 | -0.22 | -3.18 | 6.82 | 6.83 | 6.63 | 131859 |
| 1740004800 | 6.92 | 0.11 | 1.62 | 6.89 | 7.1 | 6.68 | 119413 |
| 1739918400 | 6.81 | -0.17 | -2.44 | 7 | 7.17 | 6.72 | 127502 |
| 1739572800 | 6.98 | -0.33 | -4.51 | 7.33 | 7.34 | 6.85 | 176161 |
| 1739486400 | 7.31 | 0.22 | 3.10 | 7.02 | 7.4 | 6.98 | 165823 |
| 1739400000 | 7.09 | 0.01 | 0.14 | 7.05 | 7.37 | 6.65 | 180319 |
| 1739313600 | 7.08 | -0.32 | -4.32 | 7.4 | 7.56 | 7.04 | 118074 |
| 1739227200 | 7.4 | 0.77 | 11.61 | 6.95 | 7.66 | 6.89 | 346244 |
| 1738968000 | 6.63 | -0.36 | -5.15 | 6.97 | 7 | 6.6 | 109730 |
| 1738881600 | 6.99 | -0.21 | -2.92 | 7.23 | 7.35 | 6.86 | 114999 |
| 1738795200 | 7.2 | 0.41 | 6.04 | 6.85 | 7.28 | 6.62 | 140953 |
| 1738708800 | 6.79 | 0.12 | 1.80 | 6.75 | 6.85 | 6.5 | 63668 |
| 1738622400 | 6.67 | -0.25 | -3.61 | 6 | 6.83 | 5.85 | 157031 |
| 1738363200 | 6.92 | 0.12 | 1.76 | 7.01 | 7.56 | 6.8 | 209539 |
| 1738276800 | 6.8 | 0.22 | 3.34 | 6.72 | 6.86 | 6.65 | 57559 |
| 1738190400 | 6.58 | -0.28 | -4.08 | 6.87 | 6.89 | 6.45 | 153712 |
| 1738104000 | 6.86 | 0.07 | 1.03 | 7.04 | 7.1 | 6.62 | 119914 |
| 1738017600 | 6.79 | -0.72 | -9.59 | 7.07 | 7.07 | 6.6 | 183801 |
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
