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 | 0.7899 | 14.0802139037 | 5.61 | 6.3999 | 5.61 | 11953 | 6.26569678 | CS |
| 4 | 0.2099 | 3.39095315024 | 6.19 | 6.53 | 5.56 | 5627 | 6.11279344 | CS |
| 12 | -0.2701 | -4.04947526237 | 6.67 | 6.695 | 5.56 | 7823 | 6.06029784 | CS |
| 26 | 0.8899 | 16.1506352087 | 5.51 | 7.8799 | 5.22 | 9710 | 6.41128194 | CS |
| 52 | 0.7299 | 12.873015873 | 5.67 | 7.8799 | 5.22 | 7488 | 6.31541268 | CS |
| 156 | -0.2701 | -4.04947526237 | 6.67 | 8.62 | 4.05 | 15282 | 5.86026051 | CS |
| 260 | 3.1399 | 96.3159509202 | 3.26 | 13.73 | 2.4317 | 64279 | 7.61979534 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 6.3999 | 0.18 | 2.89 | 6.21 | 6.3999 | 6.21 | 26118 |
| 1740785400 | 6.22 | 0.04 | 0.65 | 6.0199999 | 6.22 | 6.0199999 | 4367 |
| 1740699000 | 6.18 | -0.02 | -0.32 | 6.24 | 6.24 | 6.01 | 12569 |
| 1740612600 | 6.2 | 0.22 | 3.68 | 5.98 | 6.2 | 5.98 | 11572 |
| 1740526200 | 5.98 | 0.37 | 6.60 | 5.61 | 5.98 | 5.61 | 5139 |
| 1740439800 | 5.61 | -0.24 | -4.10 | 5.59 | 5.85 | 5.59 | 3070 |
| 1740180600 | 5.85 | 0 | 0.00 | 5.9 | 5.9 | 5.68 | 3275 |
| 1740094200 | 5.85 | 0.05 | 0.86 | 5.94 | 5.94 | 5.8099999 | 1310 |
| 1740007800 | 5.8 | -0.02 | -0.32 | 6 | 6 | 5.705 | 7446 |
| 1739921400 | 5.8188 | -0.12 | -2.01 | 5.5599999 | 6 | 5.5599999 | 13871 |
| 1739575800 | 5.938 | -0.17 | -2.82 | 6.11 | 6.22 | 5.74 | 1639 |
| 1739489400 | 6.11 | -0.07 | -1.13 | 6.09 | 6.24 | 5.68 | 5463 |
| 1739403000 | 6.18 | 0.18 | 3.00 | 6 | 6.1999 | 5.905 | 2364 |
| 1739316600 | 6 | 0 | 0.00 | 6 | 6.08 | 6 | 294 |
| 1739230200 | 6 | -0.15 | -2.44 | 6.18 | 6.18 | 6 | 556 |
| 1738971000 | 6.15 | -0.09 | -1.44 | 6.53 | 6.53 | 6 | 598 |
| 1738884600 | 6.24 | 0 | 0.00 | 6.24 | 6.25 | 6.24 | 993 |
| 1738798200 | 6.24 | 0.13 | 2.13 | 6.11 | 6.24 | 6.11 | 961 |
| 1738711800 | 6.11 | -0.04 | -0.65 | 6.19 | 6.2207 | 6.1 | 5301 |
| 1738625400 | 6.15 | 0.1 | 1.65 | 6.2 | 6.2 | 6.104 | 1701 |
| 1738366200 | 6.0500999 | -0.09 | -1.46 | 6.11 | 6.11 | 6.05 | 2889 |
| 1738279800 | 6.14 | -0.02 | -0.32 | 6.16 | 6.16 | 6.14 | 754 |
| 1738193400 | 6.16 | 0.23 | 3.79 | 5.99 | 6.16 | 5.99 | 5124 |
| 1738107000 | 5.9349999 | -0.14 | -2.22 | 6.0599999 | 6.14 | 5.91 | 34257 |
| 1738020600 | 6.07 | 0.03 | 0.50 | 6.0199999 | 6.1 | 6 | 15019 |
| 1737761400 | 6.04 | 0.16 | 2.72 | 5.95 | 6.04 | 5.7501 | 13834 |
| 1737675000 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1737588600 | 5.88 | 0.06 | 1.03 | 5.79 | 5.93 | 5.73 | 22721 |
| 1737502200 | 5.82 | -0.03 | -0.51 | 5.8099999 | 5.85 | 5.65 | 8245 |
| 1737156600 | 5.85 | -0.15 | -2.50 | 5.8099999 | 5.9299 | 5.8099999 | 3887 |
| 1737070200 | 6 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.85 | 3718 |
| 1736983800 | 6.0199999 | 0.06 | 1.01 | 5.99 | 6.03 | 5.96 | 3937 |
| 1736897400 | 5.96 | 0.04 | 0.68 | 5.93 | 6.1 | 5.92 | 11294 |
| 1736811000 | 5.92 | 0.03 | 0.51 | 5.87 | 6.0199999 | 5.86 | 5564 |
| 1736551800 | 5.8901 | -0.12 | -2.00 | 5.78 | 6 | 5.78 | 10486 |
| 1736379000 | 6.01 | 0.08 | 1.35 | 5.86 | 6.01 | 5.74 | 4173 |
| 1736292600 | 5.93 | -0.07 | -1.14 | 6.04 | 6.13 | 5.85 | 22876 |
| 1736206200 | 5.9984 | -0.14 | -2.34 | 5.96 | 6.14 | 5.82 | 14331 |
| 1735947000 | 6.142 | 0.28 | 4.82 | 5.76 | 6.142 | 5.76 | 11571 |
| 1735860600 | 5.8595 | 0.05 | 0.85 | 5.8 | 5.8595 | 5.8 | 1583 |
| 1735687800 | 5.8099999 | 0.01 | 0.17 | 5.72 | 5.9285 | 5.72 | 9481 |
| 1735601400 | 5.8 | -0.11 | -1.86 | 5.7 | 5.8 | 5.5599999 | 19203 |
| 1735342200 | 5.91 | -0.23 | -3.75 | 6.12 | 6.1849999 | 5.91 | 11275 |
| 1735255800 | 6.1401 | -0.07 | -1.13 | 6.28 | 6.28 | 6.13 | 5132 |
| 1735077840 | 6.21 | -0.09 | -1.43 | 6.18 | 6.3399 | 6.18 | 4537 |
| 1734996600 | 6.3 | 0.11 | 1.78 | 6.07 | 6.42 | 6.07 | 3700 |
| 1734737400 | 6.19 | 0.19 | 3.16 | 5.92 | 6.23 | 5.92 | 12877 |
| 1734651000 | 6.0001 | -0.03 | -0.50 | 6.18 | 6.22 | 5.91 | 5464 |
| 1734564600 | 6.03 | -0.22 | -3.52 | 6.24 | 6.49 | 6.03 | 4510 |
| 1734478200 | 6.25 | -0.1 | -1.57 | 6.35 | 6.5199999 | 6.19 | 9420 |
| 1734391800 | 6.35 | -0.22 | -3.35 | 6.5 | 6.595 | 6.35 | 4096 |
| 1734132600 | 6.57 | -0.08 | -1.20 | 6.65 | 6.65 | 6.5199999 | 11968 |
| 1734046200 | 6.65 | 0.1 | 1.53 | 6.55 | 6.65 | 6.5199999 | 2570 |
| 1733959800 | 6.55 | -0.03 | -0.46 | 6.5199999 | 6.6662 | 6.5199999 | 7644 |
| 1733873400 | 6.58 | -0.09 | -1.35 | 6.67 | 6.695 | 6.58 | 7824 |
| 1733787000 | 6.67 | -0.16 | -2.34 | 6.66 | 6.825 | 6.66 | 5012 |
| 1733527800 | 6.83 | 0.3 | 4.59 | 6.66 | 6.8799 | 6.66 | 14713 |
| 1733441400 | 6.53 | -0.29 | -4.25 | 6.82 | 6.9 | 6.53 | 7717 |
| 1733355000 | 6.82 | 0 | 0.00 | 6.83 | 6.9304 | 6.82 | 4565 |
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
