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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737756000 | 5.34 | 0.12 | 2.30 | 5.28 | 5.4 | 5.28 | 251100 |
| 1737669600 | 5.22 | -0.07 | -1.32 | 5.33 | 5.37 | 5.15 | 370600 |
| 1737583200 | 5.29 | -0.05 | -0.94 | 5.32 | 5.49 | 5.29 | 315400 |
| 1737496800 | 5.34 | 0.24 | 4.71 | 5.11 | 5.35 | 5.11 | 347700 |
| 1737410400 | 5.1 | 0.14 | 2.82 | 5.04 | 5.12 | 5.0199999 | 148500 |
| 1737151200 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1737064800 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1736978400 | 4.96 | 0.25 | 5.31 | 4.75 | 4.98 | 4.72 | 228200 |
| 1736892000 | 4.71 | -0.05 | -1.05 | 4.78 | 4.8 | 4.7 | 226900 |
| 1736805600 | 4.76 | 0.02 | 0.42 | 4.76 | 4.93 | 4.73 | 299600 |
| 1736546400 | 4.74 | -0.07 | -1.46 | 4.8 | 4.8099999 | 4.7 | 154000 |
| 1736460000 | 4.8099999 | -0.09 | -1.84 | 4.85 | 4.86 | 4.79 | 224700 |
| 1736373600 | 4.9 | -0.15 | -2.97 | 4.99 | 4.99 | 4.89 | 115200 |
| 1736287200 | 5.05 | -0.04 | -0.79 | 5.14 | 5.16 | 5.03 | 267800 |
| 1736200800 | 5.09 | 0.18 | 3.67 | 4.93 | 5.09 | 4.89 | 312300 |
| 1735941600 | 4.91 | -0.28 | -5.39 | 5.14 | 5.15 | 4.9 | 414000 |
| 1735855200 | 5.19 | -0.1 | -1.89 | 5.3 | 5.32 | 5.19 | 165900 |
| 1735596000 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1735336800 | 5.29 | -0.05 | -0.94 | 5.33 | 5.36 | 5.25 | 144700 |
| 1735250400 | 5.34 | 0.01 | 0.19 | 5.2699999 | 5.36 | 5.24 | 323400 |
| 1734991200 | 5.33 | -0.22 | -3.96 | 5.43 | 5.43 | 5.32 | 340800 |
| 1734732000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1734645600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1734559200 | 5.55 | -0.21 | -3.65 | 5.71 | 5.74 | 5.5 | 358200 |
| 1734472800 | 5.76 | -0.1 | -1.71 | 5.72 | 5.89 | 5.58 | 138600 |
| 1734386400 | 5.86 | -0.06 | -1.01 | 5.9 | 5.94 | 5.86 | 16500 |
| 1734127200 | 5.92 | -0.03 | -0.50 | 5.98 | 6.03 | 5.9 | 30900 |
| 1734040800 | 5.95 | -0.22 | -3.57 | 6.0599999 | 6.08 | 5.94 | 139300 |
| 1733954400 | 6.17 | 0.03 | 0.49 | 6.16 | 6.24 | 6.14 | 55300 |
| 1733868000 | 6.14 | -0.12 | -1.92 | 6.16 | 6.2 | 6.13 | 83000 |
| 1733781600 | 6.26 | 0.19 | 3.13 | 6.14 | 6.26 | 6.14 | 3000 |
| 1733522400 | 6.07 | -0.11 | -1.78 | 6.08 | 6.08 | 6.01 | 21400 |
| 1733436000 | 6.18 | 0.04 | 0.65 | 6.16 | 6.2 | 6.16 | 5600 |
| 1733349600 | 6.14 | 0.01 | 0.16 | 6.14 | 6.14 | 6.14 | 700 |
| 1733263200 | 6.13 | -0.02 | -0.33 | 6.23 | 6.23 | 6.1 | 11200 |
| 1733176800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732917600 | 6.15 | 0.04 | 0.65 | 6.14 | 6.17 | 6.14 | 5800 |
| 1732831200 | 6.11 | -0.28 | -4.38 | 6.33 | 6.33 | 6.11 | 73600 |
| 1732744800 | 6.39 | 0.03 | 0.47 | 6.25 | 6.47 | 6.22 | 78000 |
| 1732658400 | 6.36 | 0.05 | 0.79 | 6.3099999 | 6.36 | 6.3099999 | 5400 |
| 1732572000 | 6.3099999 | 0.1 | 1.61 | 6.25 | 6.3099999 | 6.25 | 4200 |
| 1732312800 | 6.21 | 0.06 | 0.98 | 6.13 | 6.21 | 6.11 | 32400 |
| 1732226400 | 6.15 | -0.07 | -1.13 | 6.17 | 6.17 | 6.05 | 13500 |
| 1732053600 | 6.22 | -0.05 | -0.80 | 6.16 | 6.22 | 6.16 | 1400 |
| 1731967200 | 6.2699999 | 0.29 | 4.85 | 6.15 | 6.32 | 6.11 | 106100 |
| 1731621600 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731535200 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731448800 | 5.98 | -0.09 | -1.48 | 6.07 | 6.09 | 5.92 | 165600 |
| 1731362400 | 6.07 | -0.21 | -3.34 | 6.14 | 6.14 | 5.98 | 124400 |
| 1731103200 | 6.28 | -0.41 | -6.13 | 6.43 | 6.44 | 6.21 | 186200 |
| 1731016800 | 6.69 | 0.04 | 0.60 | 6.67 | 6.73 | 6.62 | 112200 |
| 1730930400 | 6.65 | -0.01 | -0.15 | 6.5599999 | 6.68 | 6.45 | 112800 |
| 1730844000 | 6.66 | 0.08 | 1.22 | 6.6 | 6.67 | 6.59 | 6500 |
| 1730757600 | 6.58 | 0.24 | 3.79 | 6.63 | 6.63 | 6.54 | 54900 |
| 1730498400 | 6.34 | -0.27 | -4.08 | 6.58 | 6.58 | 6.28 | 84500 |
| 1730412000 | 6.61 | 0 | 0.00 | 6.63 | 6.63 | 6.58 | 14100 |
| 1730325600 | 6.61 | 0.17 | 2.64 | 6.51 | 6.64 | 6.49 | 154100 |
| 1730239200 | 6.44 | -0.22 | -3.30 | 6.5599999 | 6.5599999 | 6.44 | 41100 |
| 1730152800 | 6.66 | 0.03 | 0.45 | 6.71 | 6.77 | 6.66 | 60000 |
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
