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 | 0.34 | 5.6856187291 | 5.98 | 6.5 | 5.87 | 302392 | 6.31785996 | CS |
| 4 | 0.84 | 15.3284671533 | 5.48 | 6.745 | 5.21 | 375022 | 6.06247706 | CS |
| 12 | 2.51 | 65.8792650919 | 3.81 | 6.745 | 3.59 | 242708 | 5.33760772 | CS |
| 26 | 3.08 | 95.0617283951 | 3.24 | 6.745 | 2.76 | 333359 | 4.68879053 | CS |
| 52 | 1.43 | 29.2433537832 | 4.89 | 6.745 | 2.5108 | 324134 | 4.19479203 | CS |
| 156 | -0.79 | -11.1111111111 | 7.11 | 8.79 | 0.369 | 389930 | 2.06872488 | CS |
| 260 | 6.05 | 2240.74074074 | 0.27 | 40 | 0.2699 | 383561 | 3.97262181 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 6.44 | 0.28 | 4.55 | 6.14 | 6.4842 | 6.08 | 235826 |
| 1735601400 | 6.16 | -0.21 | -3.30 | 6.21 | 6.3399 | 5.87 | 370955 |
| 1735342200 | 6.37 | -0.01 | -0.16 | 6.3 | 6.37 | 6.025 | 265090 |
| 1735255800 | 6.38 | -0.04 | -0.62 | 6.47 | 6.49 | 6.2 | 345751 |
| 1735077840 | 6.42 | 0.39 | 6.47 | 5.98 | 6.5 | 5.965 | 227536 |
| 1734996600 | 6.03 | -0.09 | -1.47 | 6.11 | 6.1845 | 5.84 | 186450 |
| 1734737400 | 6.12 | 0.03 | 0.49 | 6.0199999 | 6.3099999 | 6 | 330785 |
| 1734651000 | 6.09 | 0.46 | 8.17 | 5.63 | 6.12 | 5.48 | 272861 |
| 1734564600 | 5.63 | -0.37 | -6.17 | 6 | 6.14 | 5.59 | 306364 |
| 1734478200 | 6 | -0.06 | -0.99 | 5.99 | 6.115 | 5.87 | 152567 |
| 1734391800 | 6.0599999 | -0.2 | -3.19 | 6.1 | 6.42 | 5.94 | 206715 |
| 1734132600 | 6.26 | -0.1 | -1.57 | 6.3099999 | 6.745 | 6.19 | 260287 |
| 1734046200 | 6.36 | -0.02 | -0.31 | 6.51 | 6.55 | 6.2912 | 208731 |
| 1733959800 | 6.38 | 0.17 | 2.74 | 6.05 | 6.61 | 5.8 | 374026 |
| 1733873400 | 6.21 | -0.1 | -1.58 | 6.3099999 | 6.5 | 6.21 | 287141 |
| 1733787000 | 6.3099999 | 0.29 | 4.82 | 6.01 | 6.4 | 6.01 | 334750 |
| 1733527800 | 6.0199999 | 0.07 | 1.18 | 6.15 | 6.3 | 5.995 | 467017 |
| 1733441400 | 5.95 | 0.6 | 11.21 | 5.49 | 6.37 | 5.49 | 2074303 |
| 1733355000 | 5.35 | -0.04 | -0.74 | 5.4 | 5.64 | 5.2905 | 223652 |
| 1733268600 | 5.39 | -0.09 | -1.64 | 5.48 | 5.5599999 | 5.21 | 195083 |
| 1733182200 | 5.48 | -0.14 | -2.49 | 5.64 | 5.69 | 5.36 | 193227 |
| 1732917840 | 5.62 | 0.4 | 7.66 | 5.22 | 5.66 | 5.13 | 386765 |
| 1732750200 | 5.22 | -0.05 | -0.95 | 5.25 | 5.39 | 5.0812 | 186733 |
| 1732663800 | 5.2699999 | 0.14 | 2.73 | 5.1 | 5.2859999 | 5.03 | 178577 |
| 1732577400 | 5.13 | 0.04 | 0.79 | 5.16 | 5.3 | 5.0101 | 149735 |
| 1732318200 | 5.09 | 0.29 | 6.04 | 4.76 | 5.17 | 4.76 | 429999 |
| 1732231800 | 4.8 | -0.12 | -2.44 | 4.93 | 4.93 | 4.6849999 | 96581 |
| 1732145400 | 4.92 | -0.01 | -0.20 | 4.85 | 5.15 | 4.72 | 195154 |
| 1732059000 | 4.93 | 0.19 | 4.01 | 4.76 | 5.0199999 | 4.76 | 238588 |
| 1731972600 | 4.74 | 0.08 | 1.72 | 4.63 | 4.74 | 4.5599999 | 75452 |
| 1731713400 | 4.66 | -0.19 | -3.92 | 4.78 | 4.78 | 4.604 | 192922 |
| 1731627000 | 4.85 | 0.13 | 2.75 | 4.7 | 4.85 | 4.5 | 287142 |
| 1731540600 | 4.72 | -0.27 | -5.41 | 4.97 | 5.0499 | 4.71 | 120871 |
| 1731454200 | 4.99 | 0.09 | 1.84 | 4.88 | 4.99 | 4.69 | 284829 |
| 1731367800 | 4.9 | 0.09 | 1.87 | 4.69 | 5.11 | 4.65 | 233244 |
| 1731108600 | 4.8099999 | -0.21 | -4.18 | 5 | 5.35 | 4.78 | 325123 |
| 1731022200 | 5.0199999 | 0.84 | 20.10 | 4.3 | 5.24 | 4.25 | 686987 |
| 1730935800 | 4.18 | 0.22 | 5.56 | 4.01 | 4.24 | 3.95 | 303344 |
| 1730849400 | 3.96 | 0.13 | 3.39 | 3.86 | 4.05 | 3.8 | 179281 |
| 1730763000 | 3.83 | 0.09 | 2.41 | 3.69 | 3.9434 | 3.68 | 84977 |
| 1730500200 | 3.74 | 0.08 | 2.19 | 3.67 | 3.8307 | 3.66 | 124371 |
| 1730413800 | 3.66 | -0.25 | -6.35 | 3.85 | 3.855 | 3.59 | 272388 |
| 1730327400 | 3.908 | -0.01 | -0.31 | 3.92 | 3.92 | 3.82 | 61751 |
| 1730241000 | 3.92 | -0.03 | -0.76 | 3.96 | 4 | 3.9 | 35336 |
| 1730154600 | 3.95 | 0.19 | 5.05 | 3.77 | 4 | 3.75 | 141571 |
| 1729895400 | 3.76 | -0.01 | -0.27 | 3.81 | 3.81 | 3.75 | 17699 |
| 1729809000 | 3.77 | 0.02 | 0.53 | 3.77 | 3.8001 | 3.69 | 44855 |
| 1729722600 | 3.75 | 0.02 | 0.54 | 3.7 | 3.8 | 3.67 | 70805 |
| 1729636200 | 3.73 | 0.01 | 0.27 | 3.65 | 3.76 | 3.65 | 78453 |
| 1729549800 | 3.72 | -0.05 | -1.33 | 3.73 | 3.76 | 3.63 | 101418 |
| 1729290600 | 3.77 | -0.01 | -0.26 | 3.8 | 3.8707 | 3.7 | 75533 |
| 1729204200 | 3.78 | -0.17 | -4.30 | 3.96 | 3.99 | 3.78 | 92457 |
| 1729117800 | 3.95 | 0.08 | 2.07 | 3.85 | 3.97 | 3.83 | 99735 |
| 1729031400 | 3.87 | -0.01 | -0.26 | 3.91 | 3.9995 | 3.81 | 82841 |
| 1728945000 | 3.88 | 0.01 | 0.26 | 3.91 | 4.05 | 3.81 | 193934 |
| 1728685800 | 3.87 | 0.05 | 1.31 | 3.81 | 3.92 | 3.78 | 150105 |
| 1728599400 | 3.82 | -0.06 | -1.55 | 3.85 | 3.86 | 3.78 | 119577 |
| 1728513000 | 3.88 | -0.05 | -1.27 | 3.93 | 3.93 | 3.739 | 194358 |
| 1728426600 | 3.93 | 0.13 | 3.42 | 3.81 | 3.96 | 3.81 | 129521 |
| 1728340200 | 3.8 | -0.22 | -5.47 | 4.0199999 | 4.0509 | 3.8 | 61084 |
| 1728081000 | 4.0199999 | 0.04 | 1.01 | 4.04 | 4.04 | 3.9 | 75065 |
| 1727994600 | 3.98 | 0.03 | 0.76 | 3.9 | 4.0599999 | 3.87 | 64877 |
| 1727908200 | 3.95 | 0.06 | 1.54 | 3.9 | 3.9913 | 3.85 | 60295 |
| 1727821800 | 3.89 | -0.12 | -2.99 | 3.91 | 3.99 | 3.7701 | 84855 |
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
