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 | 0.01 | 0.199600798403 | 5.01 | 5.19 | 4.95 | 46683 | 5.03553784 | CS |
| 4 | -0.18 | -3.46153846154 | 5.2 | 5.67 | 4.95 | 95996 | 5.23871506 | CS |
| 12 | -0.54 | -9.71223021583 | 5.56 | 6.39 | 4.88 | 120826 | 5.44279028 | CS |
| 26 | -0.58 | -10.3571428571 | 5.6 | 6.39 | 3.88 | 176620 | 5.22379988 | CS |
| 52 | -0.17 | -3.27552986513 | 5.19 | 6.4 | 3.88 | 133480 | 5.37289836 | CS |
| 156 | 1.87 | 59.3650793651 | 3.15 | 6.4 | 2.5 | 131109 | 5.06199591 | CS |
| 260 | 1.87 | 59.3650793651 | 3.15 | 6.4 | 2.5 | 131109 | 5.06199591 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 5.12 | 0.1 | 1.99 | 5.01 | 5.12 | 5.01 | 23336 |
| 1734993600 | 5.0199999 | -0.08 | -1.57 | 5.18 | 5.18 | 5.01 | 37548 |
| 1734734400 | 5.1 | 0.06 | 1.19 | 5.1 | 5.19 | 5.03 | 57081 |
| 1734648000 | 5.04 | 0.04 | 0.80 | 4.95 | 5.1 | 4.95 | 45901 |
| 1734561600 | 5 | 0 | 0.00 | 5.03 | 5.08 | 5 | 56739 |
| 1734475200 | 5 | 0 | 0.00 | 5.01 | 5.09 | 5 | 36147 |
| 1734388800 | 5 | -0.11 | -2.15 | 5.14 | 5.14 | 5 | 47018 |
| 1734129600 | 5.11 | 0.02 | 0.39 | 5.0199999 | 5.14 | 4.99 | 88915 |
| 1734043200 | 5.09 | -0.14 | -2.68 | 5.18 | 5.25 | 5 | 89851 |
| 1733956800 | 5.23 | 0.23 | 4.60 | 5.1 | 5.23 | 5.1 | 58993 |
| 1733870400 | 5 | -0.3 | -5.66 | 5.17 | 5.2699999 | 5 | 187978 |
| 1733784000 | 5.3 | 0.29 | 5.79 | 5.07 | 5.35 | 5.07 | 113538 |
| 1733524800 | 5.01 | -0.29 | -5.47 | 5.2699999 | 5.2699999 | 4.99 | 139298 |
| 1733438400 | 5.3 | -0.04 | -0.75 | 5.33 | 5.34 | 5.15 | 112324 |
| 1733352000 | 5.34 | -0.06 | -1.11 | 5.39 | 5.43 | 5.3 | 79270 |
| 1733265600 | 5.4 | 0 | 0.00 | 5.37 | 5.5 | 5.37 | 68826 |
| 1733179200 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.21 | 124768 |
| 1732920000 | 5.35 | 0 | 0.00 | 5.34 | 5.4 | 5.3 | 40724 |
| 1732833600 | 5.35 | -0.08 | -1.47 | 5.43 | 5.43 | 5.21 | 34230 |
| 1732747200 | 5.43 | -0.01 | -0.18 | 5.48 | 5.67 | 5.4 | 153143 |
| 1732660800 | 5.44 | 0.25 | 4.82 | 5.2 | 5.44 | 5.17 | 347630 |
| 1732574400 | 5.19 | -0.02 | -0.38 | 5.1 | 5.33 | 5.04 | 153717 |
| 1732315200 | 5.21 | 0.28 | 5.68 | 5.04 | 5.29 | 4.93 | 1139329 |
| 1732228800 | 4.93 | -0.12 | -2.38 | 5.05 | 5.1 | 4.88 | 239431 |
| 1732142400 | 5.05 | -0.04 | -0.79 | 5.08 | 5.08 | 4.97 | 82073 |
| 1732056000 | 5.09 | -0.06 | -1.17 | 5.16 | 5.17 | 5.05 | 73379 |
| 1731969600 | 5.15 | 0.06 | 1.18 | 5.37 | 5.38 | 5.13 | 57572 |
| 1731710400 | 5.09 | -0.05 | -0.97 | 5.16 | 5.22 | 5.09 | 80662 |
| 1731624000 | 5.14 | -0.14 | -2.65 | 5.2699999 | 5.3099999 | 5.13 | 143656 |
| 1731537600 | 5.28 | -0.02 | -0.38 | 5.34 | 5.45 | 5.22 | 129024 |
| 1731451200 | 5.3 | -0.11 | -2.03 | 5.4 | 5.4 | 5.18 | 73884 |
| 1731364800 | 5.41 | -0.16 | -2.87 | 5.45 | 5.5 | 5.15 | 98375 |
| 1731105600 | 5.57 | 0.1 | 1.83 | 5.49 | 5.66 | 5.48 | 71198 |
| 1731019200 | 5.47 | -0.07 | -1.26 | 5.75 | 5.75 | 5.38 | 243545 |
| 1730932800 | 5.54 | -0.15 | -2.64 | 5.55 | 5.58 | 5.45 | 64210 |
| 1730846400 | 5.69 | -0.06 | -1.04 | 5.73 | 5.82 | 5.66 | 40094 |
| 1730760000 | 5.75 | 0.05 | 0.88 | 5.7 | 5.7699999 | 5.48 | 110188 |
| 1730497200 | 5.7 | -0.15 | -2.56 | 5.87 | 5.9 | 5.59 | 44590 |
| 1730410800 | 5.85 | -0.19 | -3.15 | 5.99 | 5.99 | 5.73 | 128508 |
| 1730324400 | 6.04 | 0.14 | 2.37 | 5.97 | 6.09 | 5.72 | 133663 |
| 1730238000 | 5.9 | -0.05 | -0.84 | 5.97 | 5.97 | 5.85 | 65329 |
| 1730151600 | 5.95 | -0.1 | -1.65 | 6.03 | 6.03 | 5.85 | 65054 |
| 1729892400 | 6.05 | 0.02 | 0.33 | 6 | 6.05 | 5.9 | 86180 |
| 1729806000 | 6.03 | -0.17 | -2.74 | 6.1 | 6.19 | 5.9 | 137275 |
| 1729719600 | 6.2 | -0.12 | -1.90 | 6.14 | 6.21 | 6 | 156665 |
| 1729633200 | 6.32 | 0.28 | 4.64 | 6.09 | 6.39 | 6.08 | 170107 |
| 1729546800 | 6.04 | 0.12 | 2.03 | 5.97 | 6.0599999 | 5.87 | 135553 |
| 1729287600 | 5.92 | 0.32 | 5.71 | 5.63 | 6 | 5.6 | 388366 |
| 1729201200 | 5.6 | 0.18 | 3.32 | 5.48 | 5.68 | 5.46 | 190954 |
| 1729114800 | 5.42 | -0.05 | -0.91 | 5.47 | 5.54 | 5.41 | 33082 |
| 1729028400 | 5.47 | -0.03 | -0.55 | 5.59 | 5.59 | 5.37 | 59144 |
| 1728682800 | 5.5 | 0.11 | 2.04 | 5.44 | 5.5 | 5.41 | 61858 |
| 1728596400 | 5.39 | 0.07 | 1.32 | 5.36 | 5.5 | 5.33 | 98438 |
| 1728510000 | 5.32 | -0.11 | -2.03 | 5.43 | 5.43 | 5.3099999 | 16576 |
| 1728423600 | 5.43 | -0.05 | -0.91 | 5.5 | 5.62 | 5.43 | 80708 |
| 1728337200 | 5.48 | -0.13 | -2.32 | 5.58 | 5.58 | 5.41 | 83087 |
| 1728078000 | 5.61 | 0.05 | 0.90 | 5.51 | 5.62 | 5.51 | 32828 |
| 1727991600 | 5.5599999 | -0.17 | -2.97 | 5.71 | 5.75 | 5.5599999 | 75907 |
| 1727905200 | 5.73 | 0.07 | 1.24 | 5.67 | 5.78 | 5.67 | 33691 |
| 1727818800 | 5.66 | 0.03 | 0.53 | 5.5599999 | 5.68 | 5.5599999 | 26686 |
| 1727732400 | 5.63 | -0.02 | -0.35 | 5.66 | 5.66 | 5.54 | 41436 |
| 1727473200 | 5.65 | -0.06 | -1.05 | 5.65 | 5.76 | 5.51 | 80816 |
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
