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 | -1.75 | -25.9259259259 | 6.75 | 7 | 4.25 | 18941 | 6.67608549 | DE |
| 4 | 0 | 0 | 5 | 7.4 | 4.25 | 36185 | 6.84713142 | DE |
| 12 | 0.5 | 11.1111111111 | 4.5 | 7.95 | 3.5 | 45480 | 5.92362142 | DE |
| 26 | 0.75 | 17.6470588235 | 4.25 | 7.95 | 2 | 43908 | 4.78368793 | DE |
| 52 | -1.5 | -23.0769230769 | 6.5 | 8.9 | 2 | 40840 | 5.37690458 | DE |
| 156 | -17 | -77.2727272727 | 22 | 24 | 2 | 31344 | 6.29094585 | DE |
| 260 | -17 | -77.2727272727 | 22 | 24 | 2 | 31344 | 6.29094585 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732638480 | 5 | -1.75 | -25.93 | 6.75 | 6.75 | 4.25 | 228692 |
| 1732548840 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 5.75 | 63967 |
| 1732289460 | 6.5 | -0.25 | -3.70 | 6.75 | 7 | 5.5 | 28000 |
| 1732203480 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 0 |
| 1732120140 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 2737 |
| 1732033620 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 0 |
| 1731947580 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 18373 |
| 1731688080 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 1421 |
| 1731598260 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 0 |
| 1731511920 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 814 |
| 1731428820 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 832 |
| 1731342540 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 2147 |
| 1731083160 | 6.75 | 0.5 | 8.00 | 6.25 | 7.25 | 6 | 137658 |
| 1730993820 | 6.25 | -0.75 | -10.71 | 6.75 | 6.75 | 5.575 | 29515 |
| 1730910480 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1730824080 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 5.75 | 26940 |
| 1730737740 | 7.25 | 0 | 0.00 | 7.25 | 7.345 | 6 | 45863 |
| 1730475300 | 7.25 | 2.25 | 45.00 | 5 | 7.4 | 4.3 | 282248 |
| 1730388900 | 5 | 0 | 0.00 | 5 | 6 | 5 | 0 |
| 1730305440 | 5 | 0 | 0.00 | 5 | 6 | 4.3 | 11326 |
| 1730193840 | 5 | 0 | 0.00 | 5 | 6 | 4.3 | 35676 |
| 1730132940 | 5 | 0 | 0.00 | 5 | 6 | 4 | 11741 |
| 1729869960 | 5 | 0.5 | 11.11 | 4.5 | 6 | 4 | 119757 |
| 1729783680 | 4.5 | 0 | 0.00 | 4.5 | 6 | 4 | 0 |
| 1729697340 | 4.5 | 0 | 0.00 | 4.5 | 6 | 4 | 0 |
| 1729610340 | 4.5 | -0.5 | -10.00 | 5 | 6 | 4 | 17749 |
| 1729524420 | 5 | 0 | 0.00 | 5 | 6 | 4.15 | 341 |
| 1729262100 | 5 | -0.5 | -9.09 | 5.5 | 6 | 4.1 | 161232 |
| 1729178580 | 5.5 | 0 | 0.00 | 5.5 | 6 | 5.5 | 108762 |
| 1729092540 | 5.5 | 0 | 0.00 | 5.5 | 6 | 5.1 | 117655 |
| 1729006140 | 5.5 | -1.5 | -21.43 | 7 | 7.7 | 5 | 329288 |
| 1728919680 | 7 | 0.5 | 7.69 | 6.5 | 7.95 | 6 | 124660 |
| 1728657480 | 6.5 | 1.5 | 30.00 | 5 | 7.7 | 5 | 454924 |
| 1728574140 | 5 | 0 | 0.00 | 5 | 5 | 4.5 | 0 |
| 1728484740 | 5 | 0 | 0.00 | 5 | 5.5 | 4.5 | 7333 |
| 1728401340 | 5 | 0.75 | 17.65 | 5 | 5.4 | 4 | 226680 |
| 1728311580 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 247 |
| 1728053040 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 3301 |
| 1727966700 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 0 |
| 1727882940 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 0 |
| 1727793720 | 4.25 | 0 | 0.00 | 4.25 | 4.333 | 3.5 | 5676 |
| 1727710080 | 4.25 | 0 | 0.00 | 4.25 | 4.75 | 3.5 | 3605 |
| 1727447580 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 3562 |
| 1727364240 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 14456 |
| 1727277960 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 721 |
| 1727191740 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 0 |
| 1727102220 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 0 |
| 1726843740 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 0 |
| 1726756740 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 0 |
| 1726669920 | 4.25 | -0.5 | -10.53 | 4.75 | 4.75 | 3.5 | 11864 |
| 1726586700 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 3.75 | 671 |
| 1726498920 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 3.75 | 2798 |
| 1726238280 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 3.75 | 0 |
| 1726151880 | 4.75 | 0.5 | 11.76 | 4.75 | 4.95 | 3.75 | 15627 |
| 1726068360 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1725981960 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 0 |
| 1725892800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.5 | 0 |
| 1725633480 | 4.25 | -0.75 | -15.00 | 5 | 5 | 3.5 | 10000 |
| 1725547140 | 5 | 0 | 0.00 | 5 | 5 | 3.5 | 67425 |
| 1725460740 | 5 | -0.25 | -4.76 | 5 | 5.745 | 4 | 87848 |
| 1725374160 | 5.25 | 0.75 | 16.67 | 4.5 | 5.8 | 4 | 42407 |
| 1725287700 | 4.5 | 0 | 0.00 | 4.5 | 5 | 4 | 124533 |
| 1725028800 | 4.5 | 0.5 | 12.50 | 4.5 | 5.5 | 3.5 | 333883 |
| 1724942100 | 4 | 0 | 0.00 | 4 | 4.5 | 3.35 | 744 |
| 1724858700 | 4 | 0 | 0.00 | 4 | 4.5 | 4 | 0 |
| 1724772540 | 4 | 0 | 0.00 | 4 | 4.5 | 4 | 0 |
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
