Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -5.41795665635 | 6.46 | 7.46 | 6.0635 | 800381 | 6.7651757 | SP |
| 4 | -0.47 | -7.14285714286 | 6.58 | 7.46 | 5.6601 | 712918 | 6.38462311 | SP |
| 12 | 1.37 | 28.9029535865 | 4.74 | 7.68 | 4.3101 | 816860 | 5.81141675 | SP |
| 26 | -11.19 | -64.6820809249 | 17.3 | 17.3 | 4.3101 | 594905 | 5.86033254 | SP |
| 52 | -18.78 | -75.4519887505 | 24.89 | 29.68 | 4.3101 | 394358 | 6.09689697 | SP |
| 156 | -18.78 | -75.4519887505 | 24.89 | 29.68 | 4.3101 | 394358 | 6.09689697 | SP |
| 260 | -18.78 | -75.4519887505 | 24.89 | 29.68 | 4.3101 | 394358 | 6.09689697 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 6.71 | 0.43 | 6.85 | 6.38 | 6.8701 | 6.36 | 471139 |
| 1744237800 | 6.28 | -1.08 | -14.67 | 7.36 | 7.36 | 6.15 | 821157 |
| 1744151400 | 7.36 | 0.25 | 3.52 | 6.73 | 7.45 | 6.71 | 539411 |
| 1744065000 | 7.11 | 0.87 | 13.94 | 7.26 | 7.46 | 6.64 | 1429059 |
| 1743805800 | 6.24 | -0.31 | -4.66 | 6.46 | 6.58 | 6.125 | 741139 |
| 1743719400 | 6.545 | 0.67 | 11.31 | 6.54 | 6.65 | 6.44 | 958131 |
| 1743633000 | 5.88 | -0.27 | -4.39 | 6.2 | 6.21 | 5.8 | 542983 |
| 1743546600 | 6.15 | -0.42 | -6.32 | 6.38 | 6.555 | 6.0599999 | 393596 |
| 1743460200 | 6.565 | 0.21 | 3.22 | 6.54 | 6.6997 | 6.35 | 501324 |
| 1743201000 | 6.36 | 0.45 | 7.61 | 6.17 | 6.39 | 6.11 | 679549 |
| 1743114600 | 5.91 | -0.08 | -1.25 | 6.0199999 | 6.07 | 5.84 | 489901 |
| 1743028200 | 5.985 | 0.23 | 3.91 | 5.86 | 6.07 | 5.79 | 943470 |
| 1742941800 | 5.76 | 0.01 | 0.26 | 5.83 | 5.9 | 5.75 | 633612 |
| 1742855400 | 5.745 | -0.67 | -10.37 | 5.9 | 5.9 | 5.6601 | 981438 |
| 1742596200 | 6.41 | 0.04 | 0.55 | 6.47 | 6.5199999 | 6.355 | 369115 |
| 1742509800 | 6.375 | 0.2 | 3.16 | 6.24 | 6.45 | 6.03 | 562800 |
| 1742423400 | 6.18 | -0.51 | -7.55 | 6.44 | 6.475 | 6.085 | 769209 |
| 1742337000 | 6.6849999 | 0.32 | 5.11 | 6.68 | 6.87 | 6.65 | 1476201 |
| 1742250600 | 6.36 | 0.03 | 0.47 | 6.61 | 6.66 | 6.3136 | 377613 |
| 1741991400 | 6.33 | -0.81 | -11.34 | 6.58 | 6.69 | 6.21 | 577513 |
| 1741905000 | 7.14 | 0.45 | 6.73 | 6.69 | 7.2 | 6.69 | 713921 |
| 1741818600 | 6.69 | 0.03 | 0.38 | 6.63 | 7.06 | 6.55 | 509014 |
| 1741732200 | 6.665 | -0.77 | -10.30 | 6.97 | 7.44 | 6.5599999 | 837395 |
| 1741645800 | 7.43 | 1.14 | 18.12 | 6.89 | 7.68 | 6.88 | 1654369 |
| 1741390200 | 6.29 | 0.3 | 4.92 | 6.01 | 6.3488 | 5.73 | 601090 |
| 1741303800 | 5.995 | 0.18 | 3.01 | 5.89 | 6.165 | 5.68 | 836564 |
| 1741217400 | 5.82 | -0.53 | -8.35 | 5.92 | 6.25 | 5.805 | 555939 |
| 1741131000 | 6.35 | -0.12 | -1.85 | 6.95 | 7.15 | 6.0301 | 1211020 |
| 1741044600 | 6.47 | -0.27 | -4.01 | 5.3099999 | 6.6199 | 5.3099999 | 1294036 |
| 1740785400 | 6.74 | -0.17 | -2.39 | 7.15 | 7.28 | 6.6 | 733199 |
| 1740699000 | 6.905 | 0.17 | 2.45 | 6.44 | 7.02 | 6.425 | 638290 |
| 1740612600 | 6.74 | 0.51 | 8.19 | 6.5599999 | 7.05 | 6.18 | 1300206 |
| 1740526200 | 6.23 | 0.72 | 13.07 | 6.15 | 6.505 | 6.105 | 1391542 |
| 1740439800 | 5.51 | 0.1 | 1.85 | 5.35 | 5.5599999 | 5.325 | 430628 |
| 1740180600 | 5.41 | 0.37 | 7.34 | 4.99 | 5.4349999 | 4.955 | 746012 |
| 1740094200 | 5.04 | -0.26 | -4.91 | 5.14 | 5.235 | 5.005 | 516699 |
| 1740007800 | 5.3 | -0.24 | -4.33 | 5.26 | 5.39 | 5.24 | 249193 |
| 1739921400 | 5.54 | 0.35 | 6.74 | 5.3 | 5.625 | 5.2699999 | 422393 |
| 1739575800 | 5.19 | -0.12 | -2.26 | 5.26 | 5.3099999 | 5.0014 | 313826 |
| 1739489400 | 5.3099999 | 0.08 | 1.53 | 5.33 | 5.4199 | 5.285 | 358777 |
| 1739403000 | 5.23 | -0.2 | -3.68 | 5.51 | 5.5199999 | 5.1401 | 338934 |
| 1739316600 | 5.43 | 0.22 | 4.22 | 5.24 | 5.485 | 5.2 | 442845 |
| 1739230200 | 5.21 | -0.18 | -3.34 | 5.15 | 5.2599 | 5.12 | 220927 |
| 1738971000 | 5.39 | 0.14 | 2.67 | 4.96 | 5.39 | 4.8825 | 635093 |
| 1738884600 | 5.25 | 0.04 | 0.77 | 5.09 | 5.3768 | 5.035 | 690337 |
| 1738798200 | 5.21 | 0.15 | 2.96 | 5.08 | 5.2952 | 5.005 | 2375090 |
| 1738711800 | 5.0599999 | 0.24 | 4.98 | 5 | 5.13 | 4.855 | 545840 |
| 1738625400 | 4.82 | 0.02 | 0.42 | 5.46 | 5.465 | 4.731 | 1002910 |
| 1738366200 | 4.8 | 0.3 | 6.67 | 4.54 | 4.805 | 4.3997 | 2541979 |
| 1738279800 | 4.5 | -0.06 | -1.32 | 4.5199999 | 4.53 | 4.3501 | 1490164 |
| 1738193400 | 4.5599999 | -0.3 | -6.08 | 4.75 | 4.835 | 4.5 | 1204301 |
| 1738107000 | 4.855 | 0.02 | 0.31 | 4.74 | 4.855 | 4.61 | 506535 |
| 1738020600 | 4.84 | 0.32 | 7.08 | 4.87 | 5.0599999 | 4.753 | 1051739 |
| 1737761400 | 4.5199999 | -0.06 | -1.31 | 4.47 | 4.54 | 4.3101 | 1920978 |
| 1737675000 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1737588600 | 4.58 | 0.16 | 3.50 | 4.565 | 4.665 | 4.505 | 516540 |
| 1737502200 | 4.425 | -0.12 | -2.53 | 4.5199999 | 4.7299 | 4.325 | 701777 |
| 1737156600 | 4.54 | -0.45 | -9.02 | 4.74 | 4.7699999 | 4.4102 | 802540 |
| 1737070200 | 4.99 | -0.08 | -1.58 | 5.11 | 5.29 | 4.9513999 | 394357 |
| 1736983800 | 5.07 | -0.35 | -6.46 | 5.17 | 5.17 | 4.9334 | 495708 |
| 1736897400 | 5.42 | -0.34 | -5.90 | 5.37 | 5.5596 | 5.3099999 | 529218 |
| 1736811000 | 5.76 | 0.13 | 2.31 | 6.11 | 6.299 | 5.75 | 613567 |
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
