Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4095 | -5.52631578947 | 7.41 | 7.43 | 6.82 | 82578747 | 7.07320779 | SP |
| 4 | 1.3605 | 24.1223404255 | 5.64 | 7.66 | 5.64 | 95057592 | 6.72919955 | SP |
| 12 | 1.0805 | 18.2516891892 | 5.92 | 7.66 | 5.55 | 76802408 | 6.32563616 | SP |
| 26 | 0.1405 | 2.04810495627 | 6.86 | 7.66 | 5.55 | 59948655 | 6.30263295 | SP |
| 52 | -1.6795 | -19.349078341 | 8.68 | 10.45 | 5.55 | 48454360 | 7.07766607 | SP |
| 156 | -11.6195 | -62.403329753 | 18.62 | 31.42 | 5.55 | 31956621 | 12.63521176 | SP |
| 260 | -18.6295 | -72.6863051112 | 25.63 | 40.41 | 3.67 | 28247273 | 12.47548758 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 7.03 | 0 | 0.00 | 7.22 | 7.26 | 7.0049 | 81373084 |
| 1742509800 | 7.03 | 0.05 | 0.72 | 7.11 | 7.14 | 6.84 | 74938923 |
| 1742423400 | 6.98 | -0.23 | -3.19 | 7.14 | 7.18 | 6.82 | 80835735 |
| 1742337000 | 7.21 | 0.23 | 3.30 | 7.065 | 7.28 | 7.0534 | 94669907 |
| 1742250600 | 6.98 | -0.16 | -2.24 | 7.14 | 7.1599 | 6.87 | 81424879 |
| 1741991400 | 7.14 | -0.46 | -6.05 | 7.41 | 7.43 | 7.09 | 81024291 |
| 1741905000 | 7.6 | 0.3 | 4.11 | 7.32 | 7.66 | 7.29 | 84669155 |
| 1741818600 | 7.3 | -0.11 | -1.48 | 7.16 | 7.51 | 7.13 | 99604936 |
| 1741732200 | 7.41 | 0.19 | 2.63 | 7.28 | 7.565 | 7.14 | 107198383 |
| 1741645800 | 7.22 | 0.53 | 7.92 | 6.985 | 7.4 | 6.9117 | 104759233 |
| 1741390200 | 6.69 | -0.1 | -1.47 | 6.87 | 7.059 | 6.64 | 119489535 |
| 1741303800 | 6.79 | 0.34 | 5.27 | 6.7 | 6.88 | 6.5401 | 98158191 |
| 1741217400 | 6.45 | -0.21 | -3.15 | 6.67 | 6.79 | 6.38 | 112679189 |
| 1741131000 | 6.66 | 0.24 | 3.74 | 6.5599999 | 6.81 | 6.37 | 110819530 |
| 1741044600 | 6.42 | 0.31 | 5.07 | 6.04 | 6.55 | 6.01 | 118110927 |
| 1740785400 | 6.11 | -0.29 | -4.53 | 6.38 | 6.49 | 6.0847 | 97933863 |
| 1740699000 | 6.4 | 0.29 | 4.75 | 6.03 | 6.41 | 5.99 | 94730081 |
| 1740612600 | 6.11 | 0.01 | 0.16 | 6.0599999 | 6.18 | 5.94 | 95625331 |
| 1740526200 | 6.1 | 0.08 | 1.33 | 6.0199999 | 6.25 | 5.99 | 95573218 |
| 1740439800 | 6.0199999 | 0.09 | 1.52 | 5.86 | 6.03 | 5.83 | 83577425 |
| 1740180600 | 5.93 | 0.31 | 5.52 | 5.64 | 5.94 | 5.64 | 65329108 |
| 1740094200 | 5.62 | 0.07 | 1.26 | 5.59 | 5.72 | 5.59 | 49867615 |
| 1740007800 | 5.55 | -0.04 | -0.72 | 5.64 | 5.65 | 5.55 | 31444245 |
| 1739921400 | 5.59 | -0.04 | -0.71 | 5.61 | 5.68 | 5.59 | 40401796 |
| 1739575800 | 5.63 | 0.01 | 0.18 | 5.63 | 5.66 | 5.6 | 37299101 |
| 1739489400 | 5.62 | -0.18 | -3.10 | 5.78 | 5.82 | 5.62 | 46789542 |
| 1739403000 | 5.8 | 0.05 | 0.87 | 5.92 | 5.9499 | 5.7699999 | 54243542 |
| 1739316600 | 5.75 | -0.01 | -0.17 | 5.83 | 5.84 | 5.73 | 33167986 |
| 1739230200 | 5.76 | -0.12 | -2.04 | 5.79 | 5.8299 | 5.74 | 34491195 |
| 1738971000 | 5.88 | 0.17 | 2.98 | 5.7 | 5.9 | 5.67 | 72960644 |
| 1738884600 | 5.71 | -0.06 | -1.04 | 5.73 | 5.8199 | 5.71 | 49492272 |
| 1738798200 | 5.7699999 | -0.06 | -1.03 | 5.87 | 5.9349999 | 5.7699999 | 49980555 |
| 1738711800 | 5.83 | -0.13 | -2.18 | 5.96 | 5.9799 | 5.82 | 62353682 |
| 1738625400 | 5.96 | 0.13 | 2.23 | 6.11 | 6.17 | 5.8801 | 81366430 |
| 1738366200 | 5.83 | 0.09 | 1.57 | 5.67 | 5.86 | 5.6 | 80998433 |
| 1738279800 | 5.74 | -0.08 | -1.37 | 5.76 | 5.86 | 5.69 | 57970908 |
| 1738193400 | 5.82 | 0.08 | 1.39 | 5.78 | 5.9 | 5.76 | 70092949 |
| 1738107000 | 5.74 | -0.14 | -2.38 | 5.86 | 5.96 | 5.72 | 47756575 |
| 1738020600 | 5.88 | 0.23 | 4.07 | 6.0199999 | 6.03 | 5.88 | 103787543 |
| 1737761400 | 5.65 | -0.04 | -0.70 | 5.6 | 5.69 | 5.5767 | 42170633 |
| 1737675000 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737588600 | 5.69 | -0.09 | -1.56 | 5.7 | 5.72 | 5.65 | 44297929 |
| 1737502200 | 5.78 | -0.16 | -2.69 | 5.85 | 5.9199 | 5.78 | 52135691 |
| 1737156600 | 5.94 | -0.18 | -2.94 | 5.96 | 6.01 | 5.89 | 52750927 |
| 1737070200 | 6.12 | 0.05 | 0.82 | 6.04 | 6.14 | 6.03 | 79025895 |
| 1736983800 | 6.07 | -0.35 | -5.45 | 6.15 | 6.1999 | 6.04 | 80864302 |
| 1736897400 | 6.42 | -0.01 | -0.16 | 6.35 | 6.55 | 6.3312 | 93435380 |
| 1736811000 | 6.43 | -0.03 | -0.46 | 6.64 | 6.65 | 6.43 | 90186253 |
| 1736551800 | 6.46 | 0.28 | 4.53 | 6.3099999 | 6.5399 | 6.3099999 | 93265977 |
| 1736379000 | 6.18 | -0.02 | -0.32 | 6.21 | 6.32 | 6.15 | 79345173 |
| 1736292600 | 6.2 | 0.2 | 3.33 | 5.94 | 6.26 | 5.93 | 96619405 |
| 1736206200 | 6 | -0.1 | -1.64 | 5.97 | 6.05 | 5.86 | 87199953 |
| 1735947000 | 6.1 | -0.23 | -3.63 | 6.24 | 6.28 | 6.08 | 59994129 |
| 1735860600 | 6.33 | 0.05 | 0.80 | 6.17 | 6.4599 | 6.11 | 123207707 |
| 1735687800 | 6.28 | 0.08 | 1.29 | 6.15 | 6.33 | 6.13 | 86056184 |
| 1735601400 | 6.2 | 0.2 | 3.33 | 6.21 | 6.32 | 6.09 | 76808395 |
| 1735342200 | 6 | 0.19 | 3.27 | 5.92 | 6.12 | 5.92 | 81151642 |
| 1735255800 | 5.8099999 | 0.01 | 0.17 | 5.86 | 5.9 | 5.7699999 | 51567270 |
| 1735077840 | 5.8 | -0.19 | -3.17 | 5.96 | 5.9798 | 5.8 | 34767262 |
| 1734996600 | 5.99 | -0.17 | -2.76 | 6.11 | 6.22 | 5.9706 | 81340428 |
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
