Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.568990042674 | 7.03 | 7.07 | 6.98 | 193902 | 7.02750239 | CS |
| 4 | 0.01 | 0.143266475645 | 6.98 | 7.1099 | 6.96 | 171610 | 7.033936 | CS |
| 12 | 0.07 | 1.01156069364 | 6.92 | 7.1099 | 6.79 | 161116 | 6.9868439 | CS |
| 26 | 0.07 | 1.01156069364 | 6.92 | 7.22 | 6.75 | 165915 | 6.98120899 | CS |
| 52 | 0.3 | 4.48430493274 | 6.69 | 7.22 | 6.29 | 165904 | 6.80895894 | CS |
| 156 | -0.94 | -11.8537200504 | 7.93 | 8.17 | 5.69 | 178310 | 6.66459196 | CS |
| 260 | -1.51 | -17.7647058824 | 8.5 | 9.22 | 4.76 | 194573 | 7.14961069 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 6.99 | -0.02 | -0.29 | 7 | 7.02 | 6.98 | 184278 |
| 1739489400 | 7.01 | -0.01 | -0.14 | 7 | 7.01 | 6.98 | 121737 |
| 1739403000 | 7.02 | -0.01 | -0.07 | 7.01 | 7.0217 | 6.9939 | 182353 |
| 1739316600 | 7.025 | -0.02 | -0.21 | 7.03 | 7.04 | 6.99 | 188820 |
| 1739230200 | 7.04 | 0.01 | 0.14 | 7.05 | 7.07 | 7.02 | 278091 |
| 1738971000 | 7.03 | -0.03 | -0.42 | 7.03 | 7.0596 | 7.01 | 198510 |
| 1738884600 | 7.06 | 0 | 0.00 | 7.05 | 7.08 | 7.025 | 244062 |
| 1738798200 | 7.06 | 0.01 | 0.14 | 7.08 | 7.1 | 7.06 | 155953 |
| 1738711800 | 7.05 | 0 | 0.00 | 7.08 | 7.1099 | 7.05 | 228229 |
| 1738625400 | 7.05 | -0.01 | -0.14 | 7.07 | 7.09 | 7.05 | 198142 |
| 1738366200 | 7.06 | 0.02 | 0.28 | 7.03 | 7.07 | 7.03 | 161281 |
| 1738279800 | 7.04 | 0.03 | 0.43 | 7.04 | 7.06 | 7.0046 | 297913 |
| 1738193400 | 7.01 | 0.01 | 0.14 | 7.02 | 7.02 | 6.99 | 96413 |
| 1738107000 | 7 | -0.05 | -0.71 | 7.01 | 7.021 | 6.99 | 174445 |
| 1738020600 | 7.05 | 0.02 | 0.36 | 7 | 7.05 | 7 | 145990 |
| 1737761400 | 7.025 | 0.01 | 0.07 | 7 | 7.035 | 7 | 134684 |
| 1737675000 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1737588600 | 7.02 | 0.01 | 0.14 | 6.99 | 7.02 | 6.99 | 74752 |
| 1737502200 | 7.01 | 0.04 | 0.57 | 6.99 | 7.03 | 6.97 | 108834 |
| 1737156600 | 6.97 | 0.01 | 0.14 | 6.98 | 6.99 | 6.96 | 98772 |
| 1737070200 | 6.96 | 0.01 | 0.14 | 6.96 | 6.98 | 6.94 | 126611 |
| 1736983800 | 6.95 | 0.01 | 0.14 | 6.99 | 6.99 | 6.94 | 151489 |
| 1736897400 | 6.94 | 0.02 | 0.29 | 6.93 | 6.96 | 6.92 | 53096 |
| 1736811000 | 6.92 | -0.03 | -0.43 | 6.89 | 6.93 | 6.85 | 93184 |
| 1736551800 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.95 | 200654 |
| 1736379000 | 7 | 0.02 | 0.29 | 7 | 7 | 6.96 | 108577 |
| 1736292600 | 6.98 | -0.02 | -0.29 | 7.02 | 7.028 | 6.97 | 167153 |
| 1736206200 | 7 | 0.02 | 0.29 | 6.99 | 7.02 | 6.985 | 247169 |
| 1735947000 | 6.98 | -0.01 | -0.14 | 6.97 | 7.02 | 6.97 | 115279 |
| 1735860600 | 6.99 | 0.1 | 1.45 | 6.95 | 6.99 | 6.909 | 148934 |
| 1735687800 | 6.89 | 0.03 | 0.44 | 6.84 | 6.8957 | 6.84 | 97005 |
| 1735601400 | 6.86 | 0.01 | 0.15 | 6.86 | 6.88 | 6.85 | 113513 |
| 1735342200 | 6.85 | -0.07 | -1.01 | 6.92 | 6.92 | 6.83 | 82857 |
| 1735255800 | 6.92 | 0.02 | 0.29 | 6.9 | 6.935 | 6.9 | 106719 |
| 1735077840 | 6.9 | 0 | 0.00 | 6.93 | 6.93 | 6.89 | 92897 |
| 1734996600 | 6.9 | 0.06 | 0.88 | 6.85 | 6.935 | 6.8378 | 147895 |
| 1734737400 | 6.84 | 0.04 | 0.59 | 6.81 | 6.85 | 6.8 | 228259 |
| 1734651000 | 6.8 | -0.02 | -0.29 | 6.86 | 6.86 | 6.79 | 279530 |
| 1734564600 | 6.82 | -0.11 | -1.59 | 6.9 | 6.94 | 6.82 | 210592 |
| 1734478200 | 6.93 | -0.05 | -0.72 | 6.99 | 6.99 | 6.915 | 180444 |
| 1734391800 | 6.98 | -0.03 | -0.43 | 7.03 | 7.03 | 6.98 | 170581 |
| 1734132600 | 7.01 | 0.01 | 0.14 | 7 | 7.03 | 6.9805 | 255644 |
| 1734046200 | 7 | -0.06 | -0.85 | 6.98 | 7.02 | 6.98 | 196894 |
| 1733959800 | 7.06 | 0.01 | 0.14 | 7.07 | 7.08 | 7.05 | 360160 |
| 1733873400 | 7.05 | 0.01 | 0.21 | 7.05 | 7.07 | 7.04 | 107177 |
| 1733787000 | 7.035 | -0.03 | -0.35 | 7.07 | 7.07 | 7.021 | 88728 |
| 1733527800 | 7.06 | 0.02 | 0.28 | 7.05 | 7.07 | 7.04 | 121072 |
| 1733441400 | 7.04 | 0.02 | 0.28 | 7.03 | 7.04 | 7.02 | 168109 |
| 1733355000 | 7.02 | -0.02 | -0.28 | 7.02 | 7.05 | 7.02 | 100533 |
| 1733268600 | 7.04 | 0.04 | 0.57 | 7.02 | 7.05 | 7 | 305797 |
| 1733182200 | 7 | -0.02 | -0.28 | 7.02 | 7.02 | 6.98 | 164136 |
| 1732917840 | 7.02 | 0.04 | 0.57 | 6.97 | 7.02 | 6.96 | 74004 |
| 1732750200 | 6.98 | 0.03 | 0.43 | 6.93 | 6.98 | 6.9205 | 73604 |
| 1732663800 | 6.95 | 0 | 0.00 | 6.97 | 6.975 | 6.94 | 191502 |
| 1732577400 | 6.95 | -0.01 | -0.14 | 7 | 7 | 6.93 | 89052 |
| 1732318200 | 6.96 | 0.07 | 1.02 | 6.92 | 6.97 | 6.8901 | 192409 |
| 1732231800 | 6.89 | 0.02 | 0.29 | 6.85 | 6.89 | 6.835 | 177061 |
| 1732145400 | 6.87 | 0.05 | 0.73 | 6.82 | 6.88 | 6.81 | 159864 |
| 1732059000 | 6.82 | 0.03 | 0.44 | 6.79 | 6.835 | 6.775 | 300836 |
| 1731972600 | 6.79 | -0.01 | -0.15 | 6.8 | 6.855 | 6.76 | 239110 |
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
