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 | -0.24 | -3.7037037037 | 6.48 | 6.49 | 6.21 | 55068 | 6.33124974 | CS |
| 4 | -0.63 | -9.17030567686 | 6.87 | 6.97 | 6.21 | 72719 | 6.67191979 | CS |
| 12 | -0.29 | -4.44104134763 | 6.53 | 7.09 | 6.21 | 66749 | 6.75035728 | CS |
| 26 | -0.54 | -7.96460176991 | 6.78 | 7.24 | 6.21 | 78344 | 6.82228392 | CS |
| 52 | -0.21 | -3.25581395349 | 6.45 | 7.3 | 6.01 | 75111 | 6.74114541 | CS |
| 156 | -4.97 | -44.3354148082 | 11.21 | 12.08 | 5.13 | 84763 | 6.9912153 | CS |
| 260 | -2.5 | -28.6041189931 | 8.74 | 16.3099 | 5.13 | 89290 | 9.81179404 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 6.24 | -0.1 | -1.58 | 6.33 | 6.33 | 6.21 | 39038 |
| 1741818600 | 6.34 | 0.05 | 0.79 | 6.35 | 6.375 | 6.2717 | 42860 |
| 1741732200 | 6.29 | 0.01 | 0.16 | 6.28 | 6.3 | 6.225 | 74636 |
| 1741645800 | 6.28 | -0.19 | -2.94 | 6.37 | 6.44 | 6.28 | 53780 |
| 1741390200 | 6.47 | -0.02 | -0.31 | 6.48 | 6.49 | 6.4 | 65024 |
| 1741303800 | 6.49 | -0.05 | -0.76 | 6.5 | 6.5396 | 6.47 | 56268 |
| 1741217400 | 6.54 | 0.03 | 0.46 | 6.48 | 6.5902 | 6.48 | 128888 |
| 1741131000 | 6.51 | -0.08 | -1.21 | 6.57 | 6.6 | 6.46 | 45544 |
| 1741044600 | 6.59 | -0.07 | -0.98 | 6.69 | 6.7485 | 6.58 | 56123 |
| 1740785400 | 6.655 | 0.03 | 0.38 | 6.63 | 6.6795 | 6.62 | 44166 |
| 1740699000 | 6.63 | -0.08 | -1.19 | 6.74 | 6.74 | 6.61 | 41812 |
| 1740612600 | 6.71 | 0.03 | 0.37 | 6.72 | 6.74 | 6.69 | 53224 |
| 1740526200 | 6.6849999 | -0.05 | -0.67 | 6.74 | 6.74 | 6.67 | 70432 |
| 1740439800 | 6.73 | -0.07 | -1.03 | 6.79 | 6.85 | 6.71 | 62836 |
| 1740180600 | 6.8 | -0.12 | -1.73 | 6.92 | 6.92 | 6.775 | 94501 |
| 1740094200 | 6.92 | -0.03 | -0.43 | 6.95 | 6.97 | 6.87 | 100928 |
| 1740007800 | 6.95 | 0.04 | 0.58 | 6.91 | 6.955 | 6.87 | 159954 |
| 1739921400 | 6.91 | -0.02 | -0.29 | 6.86 | 6.92 | 6.86 | 108474 |
| 1739575800 | 6.93 | 0.02 | 0.36 | 6.87 | 6.94 | 6.8 | 83174 |
| 1739489400 | 6.905 | 0 | 0.07 | 6.89 | 6.9157 | 6.89 | 32151 |
| 1739403000 | 6.9 | 0.01 | 0.15 | 6.88 | 6.9 | 6.8649 | 26897 |
| 1739316600 | 6.89 | -0.02 | -0.29 | 6.89 | 6.9189 | 6.885 | 22435 |
| 1739230200 | 6.91 | 0.04 | 0.58 | 6.9 | 6.91 | 6.881 | 21497 |
| 1738971000 | 6.87 | -0.02 | -0.29 | 6.93 | 6.93 | 6.86 | 36165 |
| 1738884600 | 6.89 | -0.03 | -0.43 | 6.88 | 6.91 | 6.87 | 52356 |
| 1738798200 | 6.92 | 0.07 | 1.02 | 6.88 | 6.92 | 6.85 | 39304 |
| 1738711800 | 6.85 | 0.05 | 0.81 | 6.76 | 6.8651 | 6.76 | 22533 |
| 1738625400 | 6.795 | -0.08 | -1.09 | 6.77 | 6.829 | 6.74 | 66283 |
| 1738366200 | 6.87 | -0.04 | -0.58 | 6.91 | 7.09 | 6.86 | 43983 |
| 1738279800 | 6.91 | 0.02 | 0.29 | 6.93 | 6.94 | 6.89 | 39714 |
| 1738193400 | 6.89 | -0.02 | -0.29 | 6.94 | 6.94 | 6.83 | 61242 |
| 1738107000 | 6.91 | -0.02 | -0.22 | 6.88 | 6.95 | 6.85 | 93840 |
| 1738020600 | 6.925 | -0.09 | -1.28 | 6.98 | 6.99 | 6.91 | 59669 |
| 1737761400 | 7.015 | 0.01 | 0.14 | 7.01 | 7.03 | 7.01 | 31339 |
| 1737675000 | 7.005 | 0 | 0.00 | 7.005 | 7.005 | 7.005 | 0 |
| 1737588600 | 7.005 | 0.09 | 1.23 | 6.96 | 7.03 | 6.96 | 181237 |
| 1737502200 | 6.92 | 0.02 | 0.30 | 6.93 | 6.93 | 6.88 | 32748 |
| 1737156600 | 6.8992 | -0 | -0.01 | 6.88 | 6.93 | 6.88 | 44747 |
| 1737070200 | 6.9 | 0.07 | 1.02 | 6.87 | 6.9 | 6.87 | 86603 |
| 1736983800 | 6.83 | 0.09 | 1.34 | 6.76 | 6.88 | 6.76 | 58865 |
| 1736897400 | 6.74 | -0.01 | -0.15 | 6.75 | 6.77 | 6.715 | 66761 |
| 1736811000 | 6.75 | 0.03 | 0.45 | 6.68 | 6.75 | 6.68 | 46318 |
| 1736551800 | 6.72 | -0.06 | -0.88 | 6.72 | 6.76 | 6.675 | 56699 |
| 1736379000 | 6.78 | 0.04 | 0.67 | 6.77 | 6.78 | 6.72 | 42012 |
| 1736292600 | 6.735 | -0.04 | -0.59 | 6.8 | 6.83 | 6.73 | 29775 |
| 1736206200 | 6.775 | 0.01 | 0.15 | 6.82 | 6.84 | 6.765 | 42423 |
| 1735947000 | 6.765 | 0.15 | 2.19 | 6.68 | 6.77 | 6.68 | 60651 |
| 1735860600 | 6.6199 | -0.04 | -0.60 | 6.71 | 6.71 | 6.595 | 35233 |
| 1735687800 | 6.66 | 0.02 | 0.23 | 6.65 | 6.695 | 6.635 | 161698 |
| 1735601400 | 6.6449999 | -0.05 | -0.67 | 6.62 | 6.65 | 6.5701 | 97548 |
| 1735342200 | 6.69 | -0.03 | -0.37 | 6.72 | 6.72 | 6.64 | 202521 |
| 1735255800 | 6.715 | 0.01 | 0.15 | 6.71 | 6.74 | 6.68 | 154617 |
| 1735077840 | 6.705 | 0.04 | 0.68 | 6.72 | 6.725 | 6.6609999 | 51226 |
| 1734996600 | 6.66 | 0 | 0.08 | 6.67 | 6.6849999 | 6.5599999 | 50004 |
| 1734737400 | 6.655 | 0.09 | 1.29 | 6.53 | 6.69 | 6.5199999 | 71698 |
| 1734651000 | 6.57 | -0.07 | -1.05 | 6.66 | 6.7 | 6.5599999 | 190130 |
| 1734564600 | 6.64 | -0.18 | -2.57 | 6.78 | 6.7989 | 6.635 | 126495 |
| 1734478200 | 6.815 | -0.04 | -0.58 | 6.82 | 6.835 | 6.79 | 72873 |
| 1734391800 | 6.855 | -0.05 | -0.72 | 6.86 | 6.8803 | 6.84 | 51667 |
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
