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 | 0.0906 | 1.47077922078 | 6.16 | 6.54 | 6.03 | 20212072 | 6.34722674 | SP |
| 4 | 0.5606 | 9.85237258348 | 5.69 | 6.77 | 5.64 | 13553697 | 6.25342273 | SP |
| 12 | -1.3994 | -18.2928104575 | 7.65 | 7.65 | 5.29 | 11587104 | 6.31760146 | SP |
| 26 | -3.9594 | -38.7796278159 | 10.21 | 10.9901 | 5.29 | 8303577 | 7.22869563 | SP |
| 52 | -7.4694 | -54.4416909621 | 13.72 | 14.56 | 5.29 | 5569645 | 8.27374152 | SP |
| 156 | -12.4094 | -66.5026795284 | 18.66 | 32.59 | 5.29 | 3769605 | 14.80651033 | SP |
| 260 | -21.8394 | -77.7479530082 | 28.09 | 77.6394 | 4.61 | 3443244 | 16.37308359 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 6.26 | -0.15 | -2.34 | 6.32 | 6.4799 | 6.26 | 17959133 |
| 1735860600 | 6.41 | 0.04 | 0.63 | 6.28 | 6.5199999 | 6.19 | 26034144 |
| 1735687800 | 6.37 | -0.01 | -0.16 | 6.34 | 6.43 | 6.2699999 | 19758586 |
| 1735601400 | 6.38 | 0.19 | 3.07 | 6.38 | 6.54 | 6.29 | 18039240 |
| 1735342200 | 6.19 | 0.13 | 2.15 | 6.16 | 6.29 | 6.03 | 17016319 |
| 1735255800 | 6.0599999 | -0.04 | -0.66 | 6.16 | 6.1871 | 6.04 | 10045253 |
| 1735077840 | 6.1 | -0.21 | -3.33 | 6.2699999 | 6.3099999 | 6.085 | 6750532 |
| 1734996600 | 6.3099999 | -0.09 | -1.41 | 6.44 | 6.53 | 6.29 | 11703113 |
| 1734737400 | 6.4 | -0.28 | -4.19 | 6.74 | 6.74 | 6.24 | 19627064 |
| 1734651000 | 6.68 | -0.09 | -1.33 | 6.53 | 6.68 | 6.38 | 17832338 |
| 1734564600 | 6.77 | 0.59 | 9.55 | 6.16 | 6.77 | 6.11 | 14272720 |
| 1734478200 | 6.18 | 0.12 | 1.98 | 6.135 | 6.25 | 6.13 | 9533380 |
| 1734391800 | 6.0599999 | 0.01 | 0.17 | 6 | 6.1 | 5.9908 | 9912238 |
| 1734132600 | 6.05 | 0.07 | 1.17 | 5.95 | 6.0599999 | 5.93 | 11128664 |
| 1734046200 | 5.98 | 0.07 | 1.18 | 5.88 | 6 | 5.86 | 10679567 |
| 1733959800 | 5.91 | -0.04 | -0.67 | 5.91 | 5.995 | 5.875 | 11910596 |
| 1733873400 | 5.95 | 0.01 | 0.17 | 5.94 | 6.0599999 | 5.845 | 11215942 |
| 1733787000 | 5.94 | 0.23 | 4.03 | 5.69 | 5.95 | 5.68 | 9685178 |
| 1733527800 | 5.71 | 0.02 | 0.35 | 5.69 | 5.75 | 5.64 | 8821672 |
| 1733441400 | 5.69 | -0.04 | -0.70 | 5.72 | 5.73 | 5.6 | 8968530 |
| 1733355000 | 5.73 | 0.07 | 1.24 | 5.69 | 5.8 | 5.67 | 9669809 |
| 1733268600 | 5.66 | 0.13 | 2.35 | 5.46 | 5.67 | 5.46 | 8465233 |
| 1733182200 | 5.53 | 0.13 | 2.41 | 5.35 | 5.59 | 5.35 | 10910176 |
| 1732917840 | 5.4 | 0.01 | 0.19 | 5.36 | 5.42 | 5.3099999 | 5641111 |
| 1732750200 | 5.39 | -0.05 | -0.92 | 5.41 | 5.42 | 5.29 | 11045884 |
| 1732663800 | 5.44 | -0.02 | -0.37 | 5.48 | 5.558 | 5.4 | 8874954 |
| 1732577400 | 5.46 | -0.1 | -1.80 | 5.49 | 5.5279 | 5.4 | 7858029 |
| 1732318200 | 5.5599999 | -0.19 | -3.30 | 5.76 | 5.76 | 5.54 | 13400206 |
| 1732231800 | 5.75 | -0.21 | -3.52 | 5.89 | 5.9265 | 5.67 | 13360644 |
| 1732145400 | 5.96 | 0.05 | 0.85 | 5.86 | 6.0599 | 5.84 | 11626164 |
| 1732059000 | 5.91 | 0.12 | 2.07 | 5.96 | 6.0081 | 5.85 | 9161988 |
| 1731972600 | 5.79 | -0.06 | -1.03 | 5.835 | 5.91 | 5.765 | 12473425 |
| 1731713400 | 5.85 | -0.08 | -1.35 | 5.94 | 5.94 | 5.8 | 13990170 |
| 1731627000 | 5.93 | 0.06 | 1.02 | 5.82 | 5.98 | 5.7901 | 11290143 |
| 1731540600 | 5.87 | -0.01 | -0.17 | 5.85 | 5.9 | 5.74 | 12793168 |
| 1731454200 | 5.88 | 0.05 | 0.86 | 5.84 | 5.94 | 5.8099999 | 15354688 |
| 1731367800 | 5.83 | -0.24 | -3.95 | 5.9 | 5.91 | 5.73 | 13101323 |
| 1731108600 | 6.07 | -0.16 | -2.57 | 6.13 | 6.2088 | 5.975 | 12832631 |
| 1731022200 | 6.23 | 0.27 | 4.53 | 6 | 6.265 | 5.995 | 11561198 |
| 1730935800 | 5.96 | -1.31 | -18.02 | 6.19 | 6.355 | 5.9 | 17831691 |
| 1730849400 | 7.27 | -0.22 | -2.94 | 7.49 | 7.49 | 7.265 | 12337948 |
| 1730763000 | 7.49 | 0.15 | 2.04 | 7.33 | 7.6 | 7.305 | 10580120 |
| 1730500200 | 7.34 | -0.02 | -0.27 | 7.31 | 7.345 | 7.14 | 9683498 |
| 1730413800 | 7.36 | 0.28 | 3.95 | 7.12 | 7.36 | 7.04 | 11134263 |
| 1730327400 | 7.08 | -0.08 | -1.12 | 7.15 | 7.1506 | 6.935 | 8383097 |
| 1730241000 | 7.16 | 0.13 | 1.85 | 7.08 | 7.18 | 7.03 | 7890646 |
| 1730154600 | 7.03 | -0.27 | -3.70 | 7.19 | 7.19 | 7.01 | 5596906 |
| 1729895400 | 7.3 | 0.23 | 3.25 | 6.98 | 7.35 | 6.94 | 11245167 |
| 1729809000 | 7.07 | -0.01 | -0.14 | 7.07 | 7.185 | 7.034 | 9017868 |
| 1729722600 | 7.08 | 0.04 | 0.57 | 7.09 | 7.17 | 7.02 | 10356941 |
| 1729636200 | 7.04 | 0.04 | 0.57 | 7.12 | 7.2087 | 7.01 | 8447880 |
| 1729549800 | 7 | 0.17 | 2.49 | 6.87 | 7.04 | 6.83 | 7652048 |
| 1729290600 | 6.83 | 0 | 0.00 | 6.84 | 6.94 | 6.79 | 11627097 |
| 1729204200 | 6.83 | -0.05 | -0.73 | 6.8 | 6.845 | 6.74 | 9569914 |
| 1729117800 | 6.88 | -0.26 | -3.64 | 7.08 | 7.11 | 6.875 | 16084854 |
| 1729031400 | 7.14 | -0.05 | -0.70 | 7.04 | 7.17 | 6.9201 | 11351786 |
| 1728945000 | 7.19 | -0.13 | -1.78 | 7.29 | 7.345 | 7.16 | 5708769 |
| 1728685800 | 7.32 | -0.45 | -5.79 | 7.65 | 7.65 | 7.27 | 9618419 |
| 1728599400 | 7.77 | 0.09 | 1.17 | 7.67 | 7.8496 | 7.65 | 4914929 |
| 1728513000 | 7.68 | -0.21 | -2.66 | 7.92 | 7.95 | 7.6322 | 6762404 |
| 1728426600 | 7.89 | -0.13 | -1.62 | 7.95 | 7.985 | 7.84 | 5515372 |
| 1728340200 | 8.02 | 0.29 | 3.75 | 7.75 | 8.125 | 7.75 | 7384120 |
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
