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 | 0.13 | 2.11382113821 | 6.15 | 6.38 | 5.96 | 177216 | 6.18268639 | CS |
| 4 | -0.2 | -3.08641975309 | 6.48 | 6.6 | 5.71 | 155484 | 6.13985817 | CS |
| 12 | 0.37 | 6.26057529611 | 5.91 | 6.81 | 5.64 | 148173 | 6.18099485 | CS |
| 26 | -0.69 | -9.89956958393 | 6.97 | 7.38 | 5.36 | 158918 | 6.27043943 | CS |
| 52 | 0.14 | 2.28013029316 | 6.14 | 8.345 | 5.36 | 236055 | 6.8207297 | CS |
| 156 | -13.3 | -67.9264555669 | 19.58 | 20.7 | 5.36 | 351716 | 10.6056033 | CS |
| 260 | -70.72 | -91.8441558442 | 77 | 81.15 | 5.36 | 388699 | 16.67647841 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 6.22 | 0.01 | 0.16 | 6.2699999 | 6.38 | 6.13 | 103253 |
| 1727304000 | 6.21 | -0.05 | -0.80 | 6.25 | 6.3 | 6.2 | 86476 |
| 1727217600 | 6.26 | 0.23 | 3.81 | 6.03 | 6.2699999 | 6.03 | 124787 |
| 1727131200 | 6.03 | -0.22 | -3.52 | 6.28 | 6.28 | 5.96 | 246984 |
| 1726872000 | 6.25 | 0.03 | 0.48 | 6.15 | 6.33 | 6.14 | 324580 |
| 1726785600 | 6.22 | 0.15 | 2.47 | 6.19 | 6.32 | 6.15 | 118806 |
| 1726699200 | 6.07 | -0.11 | -1.78 | 6.22 | 6.381 | 6.07 | 246678 |
| 1726612800 | 6.18 | -0.04 | -0.64 | 6.2601 | 6.275 | 6.15 | 275350 |
| 1726526400 | 6.22 | 0.13 | 2.13 | 6.13 | 6.25 | 6.04 | 193270 |
| 1726267200 | 6.09 | 0.17 | 2.87 | 5.98 | 6.095 | 5.97 | 102466 |
| 1726180800 | 5.92 | 0.05 | 0.85 | 5.95 | 5.99 | 5.91 | 83408 |
| 1726094400 | 5.87 | -0.05 | -0.84 | 5.84 | 5.91 | 5.75 | 128993 |
| 1726008000 | 5.92 | 0.08 | 1.37 | 5.8 | 5.92 | 5.71 | 120855 |
| 1725921600 | 5.84 | -0.07 | -1.18 | 5.9 | 6.03 | 5.84 | 115632 |
| 1725662400 | 5.91 | -0.24 | -3.90 | 6.16 | 6.16 | 5.9 | 102305 |
| 1725576000 | 6.15 | -0.04 | -0.65 | 6.14 | 6.215 | 6.12 | 95622 |
| 1725489600 | 6.19 | -0.12 | -1.90 | 6.26 | 6.305 | 6.15 | 140617 |
| 1725403200 | 6.3099999 | -0.14 | -2.17 | 6.43 | 6.6 | 6.3 | 176540 |
| 1725057600 | 6.45 | 0 | 0.00 | 6.48 | 6.51 | 6.41 | 156716 |
| 1724971200 | 6.45 | 0.19 | 3.04 | 6.33 | 6.545 | 6.305 | 105735 |
| 1724884800 | 6.26 | -0.17 | -2.64 | 6.38 | 6.465 | 6.26 | 90032 |
| 1724798400 | 6.43 | 0 | 0.00 | 6.36 | 6.5 | 6.36 | 68035 |
| 1724712000 | 6.43 | 0.01 | 0.16 | 6.48 | 6.55 | 6.43 | 116909 |
| 1724452800 | 6.42 | 0.2 | 3.22 | 6.25 | 6.48 | 6.225 | 102162 |
| 1724366400 | 6.22 | -0.11 | -1.74 | 6.34 | 6.38 | 6.22 | 66249 |
| 1724280000 | 6.33 | 0.11 | 1.77 | 6.24 | 6.385 | 6.23 | 99841 |
| 1724193600 | 6.22 | -0.15 | -2.35 | 6.37 | 6.45 | 6.22 | 110517 |
| 1724107200 | 6.37 | 0.15 | 2.41 | 6.2 | 6.38 | 6.2 | 97278 |
| 1723848000 | 6.22 | 0.05 | 0.81 | 6.11 | 6.24 | 6.09 | 114376 |
| 1723761600 | 6.17 | 0.05 | 0.82 | 6.28 | 6.295 | 6.16 | 140031 |
| 1723675200 | 6.12 | -0.09 | -1.45 | 6.19 | 6.25 | 6.105 | 106115 |
| 1723588800 | 6.21 | 0.2 | 3.33 | 6.13 | 6.245 | 6.11 | 131153 |
| 1723502400 | 6.01 | -0.11 | -1.80 | 6.04 | 6.075 | 5.92 | 195099 |
| 1723243200 | 6.12 | 0.24 | 4.08 | 5.86 | 6.1449999 | 5.82 | 185532 |
| 1723156800 | 5.88 | 0.16 | 2.80 | 5.79 | 6 | 5.78 | 260058 |
| 1723070400 | 5.72 | -0.09 | -1.55 | 6.39 | 6.41 | 5.7 | 205865 |
| 1722984000 | 5.8099999 | -0.02 | -0.34 | 5.8 | 5.86 | 5.74 | 150341 |
| 1722897600 | 5.83 | -0.16 | -2.67 | 5.72 | 5.85 | 5.64 | 188830 |
| 1722638400 | 5.99 | -0.2 | -3.23 | 5.9 | 6 | 5.89 | 156165 |
| 1722552000 | 6.19 | -0.38 | -5.78 | 6.57 | 6.57 | 6.14 | 168114 |
| 1722465600 | 6.57 | -0.04 | -0.61 | 6.6 | 6.705 | 6.55 | 112760 |
| 1722379200 | 6.61 | 0.08 | 1.23 | 6.6 | 6.63 | 6.525 | 81897 |
| 1722292800 | 6.53 | -0.18 | -2.68 | 6.73 | 6.74 | 6.5 | 100609 |
| 1722033600 | 6.71 | -0.03 | -0.45 | 6.81 | 6.81 | 6.585 | 135766 |
| 1721947200 | 6.74 | 0.28 | 4.33 | 6.41 | 6.79 | 6.4 | 196530 |
| 1721860800 | 6.46 | -0.07 | -1.07 | 6.5199999 | 6.57 | 6.46 | 108127 |
| 1721774400 | 6.53 | 0.03 | 0.43 | 6.5 | 6.59 | 6.484 | 103304 |
| 1721688000 | 6.502 | 0.18 | 2.88 | 6.33 | 6.53 | 6.33 | 74924 |
| 1721428800 | 6.32 | 0.05 | 0.80 | 6.28 | 6.355 | 6.23 | 106348 |
| 1721342400 | 6.2699999 | -0.11 | -1.72 | 6.33 | 6.475 | 6.2699999 | 172032 |
| 1721256000 | 6.38 | 0.08 | 1.27 | 6.2699999 | 6.43 | 6.25 | 235811 |
| 1721169600 | 6.3 | 0.05 | 0.80 | 6.3099999 | 6.345 | 6.25 | 221612 |
| 1721083200 | 6.25 | 0.01 | 0.16 | 6.3099999 | 6.35 | 6.25 | 189382 |
| 1720824000 | 6.24 | 0.11 | 1.79 | 6.2 | 6.2699999 | 6.14 | 226571 |
| 1720737600 | 6.13 | 0.29 | 4.97 | 5.98 | 6.15 | 5.95 | 240627 |
| 1720651200 | 5.84 | 0.02 | 0.34 | 5.84 | 5.85 | 5.74 | 135922 |
| 1720564800 | 5.82 | -0.08 | -1.36 | 5.87 | 5.93 | 5.78 | 131577 |
| 1720478400 | 5.9 | -0.03 | -0.51 | 5.94 | 5.9659 | 5.865 | 183780 |
| 1720219200 | 5.93 | -0.01 | -0.17 | 5.91 | 5.99 | 5.9 | 112793 |
| 1720040640 | 5.94 | -0.01 | -0.17 | 5.96 | 6.005 | 5.92 | 93287 |
| 1719960000 | 5.95 | 0.08 | 1.36 | 5.89 | 6.005 | 5.89 | 142694 |
| 1719873600 | 5.87 | -0.14 | -2.33 | 6 | 6 | 5.835 | 250519 |
| 1719614400 | 6.01 | 0.16 | 2.74 | 5.86 | 6.01 | 5.82 | 320090 |
| 1719528000 | 5.85 | 0.13 | 2.27 | 5.74 | 5.93 | 5.74 | 179335 |
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
