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 | -0.241 | -4.61597395135 | 5.221 | 5.33 | 4.98 | 1679 | 5.11568046 | CS |
| 4 | -0.93 | -15.7360406091 | 5.91 | 6.03 | 4.98 | 3445 | 5.29709403 | CS |
| 12 | -0.88 | -15.0170648464 | 5.86 | 6.33 | 4.98 | 2785 | 5.65963328 | CS |
| 26 | -0.61 | -10.9123434705 | 5.59 | 6.33 | 4.98 | 2489 | 5.7680938 | CS |
| 52 | 0.11 | 2.25872689938 | 4.87 | 6.33 | 4.618 | 3823 | 5.39271493 | CS |
| 156 | 0.04 | 0.80971659919 | 4.94 | 7.65 | 4.13 | 4773 | 5.52945811 | CS |
| 260 | -0.19 | -3.6750483559 | 5.17 | 7.65 | 1.57 | 5185 | 4.52265428 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 4.98 | -0.02 | -0.40 | 4.99 | 5.0199999 | 4.98 | 1383 |
| 1733178180 | 5 | -0.33 | -6.19 | 5.17 | 5.17 | 5 | 2356 |
| 1732918200 | 5.33 | 0.16 | 3.09 | 5.33 | 5.33 | 5.33 | 150 |
| 1732746540 | 5.17 | -0.01 | -0.19 | 5.2561 | 5.2561 | 5.17 | 3039 |
| 1732660140 | 5.18 | 0.01 | 0.19 | 5.221 | 5.221 | 5.18 | 1171 |
| 1732573560 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 2126 |
| 1732314000 | 5.17 | -0.06 | -1.15 | 5.2675 | 5.2675 | 5.17 | 4606 |
| 1732227900 | 5.23 | 0.05 | 0.97 | 5.5 | 5.5 | 5.17 | 7820 |
| 1732141740 | 5.18 | -0.1 | -1.89 | 5.18 | 5.18 | 5.18 | 1619 |
| 1732054800 | 5.28 | 0.04 | 0.76 | 5.17 | 5.415 | 5.17 | 3623 |
| 1731968640 | 5.24 | 0.02 | 0.38 | 5.385 | 5.385 | 5.24 | 12262 |
| 1731709260 | 5.22 | -0.31 | -5.61 | 5.22 | 5.22 | 5.22 | 1975 |
| 1731622800 | 5.53 | -0.12 | -2.12 | 5.54 | 5.54 | 5.53 | 12225 |
| 1731536760 | 5.65 | -0.11 | -1.91 | 5.65 | 5.65 | 5.65 | 464 |
| 1731450480 | 5.76 | 0.16 | 2.86 | 5.76 | 5.76 | 5.76 | 579 |
| 1731363600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731104400 | 5.6 | -0.33 | -5.56 | 5.617 | 6.03 | 5.6 | 838 |
| 1731018000 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1730931600 | 5.93 | 0.12 | 2.07 | 5.91 | 5.93 | 5.91 | 268 |
| 1730845560 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1730759160 | 5.8099999 | -0.05 | -0.85 | 5.8099999 | 5.8099999 | 5.8099999 | 3070 |
| 1730496180 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1730409780 | 5.86 | -0.22 | -3.62 | 5.98 | 5.98 | 5.86 | 2332 |
| 1730323680 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1730237280 | 6.08 | 0.06 | 1.00 | 6.08 | 6.08 | 6.08 | 1452 |
| 1730150940 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1729891740 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1729805340 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1729718940 | 6.0199999 | 0.05 | 0.84 | 6.33 | 6.33 | 5.68 | 1342 |
| 1729632000 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1729545600 | 5.97 | 0.2 | 3.55 | 6.05 | 6.05 | 5.96 | 5308 |
| 1729286400 | 5.7656 | 0 | 0.00 | 5.7656 | 5.7656 | 5.7656 | 0 |
| 1729200000 | 5.7656 | -0.28 | -4.62 | 5.7656 | 5.7656 | 5.7656 | 105 |
| 1729113960 | 6.045 | 0.23 | 4.00 | 5.99 | 6.045 | 5.99 | 432 |
| 1729027680 | 5.8125 | -0.23 | -3.77 | 5.8125 | 5.8125 | 5.8125 | 420 |
| 1728941160 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1728681960 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1728595560 | 6.04 | -0.14 | -2.27 | 5.99 | 6.04 | 5.99 | 8886 |
| 1728508980 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1728422580 | 6.18 | 0.08 | 1.31 | 6.13 | 6.18 | 6.13 | 1918 |
| 1728336000 | 6.1 | -0.1 | -1.61 | 6.08 | 6.1 | 6.08 | 6579 |
| 1728077160 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1727990760 | 6.2 | -0.11 | -1.74 | 6.2 | 6.2 | 6.2 | 600 |
| 1727904000 | 6.3099999 | -0.02 | -0.32 | 6.3099999 | 6.3099999 | 6.3099999 | 1120 |
| 1727817780 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1727731380 | 6.33 | 0.6 | 10.47 | 6.2645 | 6.33 | 6.2645 | 5456 |
| 1727472000 | 5.73 | -0.47 | -7.58 | 6.19 | 6.19 | 5.73 | 1164 |
| 1727386200 | 6.2 | 0.19 | 3.21 | 6.2 | 6.2 | 6.2 | 771 |
| 1727299200 | 6.007 | 0 | 0.00 | 6.007 | 6.007 | 6.007 | 0 |
| 1727212800 | 6.007 | -0.14 | -2.25 | 6.007 | 6.007 | 6.007 | 241 |
| 1727126640 | 6.1449999 | 0 | 0.00 | 6.1449999 | 6.1449999 | 6.1449999 | 0 |
| 1726867440 | 6.1449999 | 0 | 0.00 | 6.1449999 | 6.1449999 | 6.1449999 | 0 |
| 1726781040 | 6.1449999 | 0 | 0.00 | 6.1449999 | 6.1449999 | 6.1449999 | 0 |
| 1726694640 | 6.1449999 | 0 | 0.00 | 6.1449999 | 6.1449999 | 6.1449999 | 0 |
| 1726608240 | 6.1449999 | -0.05 | -0.73 | 6.1449999 | 6.1449999 | 6.1449999 | 735 |
| 1726521720 | 6.19 | 0.19 | 3.17 | 5.7 | 6.19 | 5.7 | 2192 |
| 1726262940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726176540 | 6 | 0.01 | 0.17 | 6 | 6 | 6 | 1988 |
| 1726090140 | 5.99 | 0.17 | 2.92 | 5.99 | 5.99 | 5.99 | 3357 |
| 1726003500 | 5.82 | 0.05 | 0.87 | 5.86 | 5.86 | 5.82 | 1240 |
| 1725917160 | 5.7699999 | 0.07 | 1.23 | 5.7699999 | 5.7699999 | 5.7699999 | 2847 |
| 1725658020 | 5.7 | -0.27 | -4.52 | 5.7699999 | 5.7699999 | 5.7 | 1512 |
| 1725571680 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1725485280 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
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
