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 | 0.54 | 8.46394984326 | 6.38 | 7.28 | 6.11 | 179355 | 6.66707368 | DE |
| 4 | 0.36 | 5.48780487805 | 6.56 | 7.3 | 6.11 | 86205 | 6.76569527 | DE |
| 12 | 0.72 | 11.6129032258 | 6.2 | 7.85 | 4.875 | 119343 | 6.447924 | DE |
| 26 | -0.47 | -6.3599458728 | 7.39 | 7.96 | 4.875 | 78270 | 6.60466777 | DE |
| 52 | -1.16 | -14.3564356436 | 8.08 | 8.77 | 4.875 | 56614 | 6.85852731 | DE |
| 156 | 5.19 | 300 | 1.73 | 9.86 | 1.53 | 63103 | 5.33516234 | DE |
| 260 | 5.12 | 284.444444444 | 1.8 | 9.86 | 1.27 | 67243 | 4.889657 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744386900 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1744300500 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1744214100 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1744127700 | 6.89 | 0.42 | 6.49 | 6.59 | 7.06 | 6.51 | 168315 |
| 1744041300 | 6.47 | 0.17 | 2.70 | 6.38 | 6.75 | 6.11 | 190395 |
| 1743782100 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1743695700 | 6.3 | -0.27 | -4.11 | 6.41 | 6.57 | 6.25 | 61285 |
| 1743609300 | 6.57 | -0.06 | -0.90 | 6.61 | 6.62 | 6.43 | 77833 |
| 1743522900 | 6.63 | -0.01 | -0.15 | 6.75 | 6.75 | 6.45 | 64987 |
| 1743436500 | 6.64 | -0.44 | -6.21 | 7.06 | 7.06 | 6.61 | 79998 |
| 1743180900 | 7.08 | -0.06 | -0.84 | 7.17 | 7.18 | 7.02 | 38224 |
| 1743094500 | 7.14 | -0.01 | -0.14 | 7.13 | 7.2 | 7.01 | 68485 |
| 1743008100 | 7.15 | 0 | 0.00 | 7.24 | 7.3 | 7.14 | 63057 |
| 1742921700 | 7.15 | 0.29 | 4.23 | 6.98 | 7.29 | 6.88 | 157220 |
| 1742835300 | 6.86 | 0.1 | 1.48 | 6.71 | 6.97 | 6.54 | 119963 |
| 1742576100 | 6.76 | 0 | 0.00 | 6.69 | 6.96 | 6.65 | 96294 |
| 1742489700 | 6.76 | 0.12 | 1.81 | 6.58 | 6.86 | 6.54 | 61130 |
| 1742403300 | 6.64 | -0.02 | -0.30 | 6.67 | 6.72 | 6.57 | 29528 |
| 1742316900 | 6.66 | 0.15 | 2.30 | 6.58 | 6.86 | 6.51 | 95390 |
| 1742230500 | 6.51 | -0.08 | -1.21 | 6.5 | 6.64 | 6.34 | 56180 |
| 1741971300 | 6.59 | 0.03 | 0.46 | 6.5599999 | 6.7 | 6.5599999 | 37209 |
| 1741884900 | 6.5599999 | 0.01 | 0.15 | 6.47 | 6.78 | 6.47 | 39482 |
| 1741798500 | 6.55 | -0.01 | -0.15 | 6.59 | 6.68 | 6.48 | 30027 |
| 1741712100 | 6.5599999 | -0.28 | -4.09 | 6.89 | 6.89 | 6.45 | 76217 |
| 1741625700 | 6.84 | 0.26 | 3.95 | 6.61 | 7.08 | 6.41 | 139516 |
| 1741366500 | 6.58 | -0.11 | -1.64 | 6.65 | 6.76 | 6.46 | 88574 |
| 1741280100 | 6.69 | -0.08 | -1.18 | 6.8 | 6.82 | 6.54 | 104601 |
| 1741193700 | 6.77 | -0.04 | -0.59 | 6.87 | 7.02 | 6.74 | 75561 |
| 1741107300 | 6.81 | -0.43 | -5.94 | 7.18 | 7.2 | 6.78 | 177917 |
| 1741020900 | 7.24 | -0.32 | -4.23 | 7.55 | 7.55 | 7.13 | 116589 |
| 1740761700 | 7.56 | 0.04 | 0.53 | 7.35 | 7.56 | 7.26 | 130828 |
| 1740675300 | 7.52 | -0.18 | -2.34 | 7.6 | 7.85 | 7.41 | 151696 |
| 1740588900 | 7.7 | 0.12 | 1.58 | 7.64 | 7.78 | 7.38 | 220362 |
| 1740502500 | 7.58 | 0.04 | 0.53 | 7.69 | 7.83 | 7.32 | 267695 |
| 1740416100 | 7.54 | 0.54 | 7.71 | 6.93 | 7.62 | 6.3099999 | 404760 |
| 1740156900 | 7 | 0.56 | 8.70 | 6.72 | 7.24 | 6.69 | 460113 |
| 1740070500 | 6.44 | 0.89 | 16.04 | 5.63 | 6.49 | 5.57 | 321693 |
| 1739984100 | 5.55 | 0.11 | 2.02 | 5.44 | 5.6 | 5.41 | 70944 |
| 1739897700 | 5.44 | 0.04 | 0.74 | 5.42 | 5.5199999 | 5.28 | 59275 |
| 1739811300 | 5.4 | 0.04 | 0.75 | 5.43 | 5.5199999 | 5.3 | 82171 |
| 1739552100 | 5.36 | 0.16 | 3.08 | 5.2 | 5.46 | 5.17 | 121116 |
| 1739465700 | 5.2 | 0.22 | 4.42 | 5.04 | 5.23 | 4.96 | 120255 |
| 1739379300 | 4.98 | -0.11 | -2.16 | 5.04 | 5.07 | 4.915 | 71861 |
| 1739292900 | 5.09 | -0.13 | -2.49 | 5.19 | 5.26 | 4.875 | 277890 |
| 1739206500 | 5.22 | -0.02 | -0.38 | 5.18 | 5.36 | 5.03 | 103950 |
| 1738947300 | 5.24 | -0.26 | -4.73 | 5.49 | 5.67 | 5.17 | 162559 |
| 1738860900 | 5.5 | 0.15 | 2.80 | 5.36 | 5.59 | 5.32 | 132653 |
| 1738774500 | 5.35 | 0.04 | 0.75 | 5.35 | 5.38 | 5.25 | 45177 |
| 1738688100 | 5.3099999 | -0.1 | -1.85 | 5.47 | 5.47 | 5.2699999 | 53438 |
| 1738601700 | 5.41 | -0.18 | -3.22 | 5.5199999 | 5.5199999 | 5.35 | 56624 |
| 1738342500 | 5.59 | 0.03 | 0.54 | 5.53 | 5.67 | 5.53 | 26783 |
| 1738256100 | 5.5599999 | -0.06 | -1.07 | 5.59 | 5.64 | 5.45 | 39492 |
| 1738169700 | 5.62 | -0.14 | -2.43 | 5.8 | 5.83 | 5.6 | 32298 |
| 1738083300 | 5.76 | 0.19 | 3.41 | 5.61 | 5.9 | 5.49 | 104225 |
| 1737996900 | 5.57 | -0.03 | -0.54 | 5.49 | 5.65 | 5.2699999 | 107554 |
| 1737737700 | 5.6 | 0.06 | 1.08 | 5.47 | 5.67 | 5.3099999 | 121050 |
| 1737651300 | 5.54 | -0.5 | -8.28 | 5.7699999 | 5.7699999 | 5.33 | 225457 |
| 1737564900 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737478500 | 6.04 | -0.22 | -3.51 | 6.2 | 6.21 | 5.97 | 80593 |
| 1737392100 | 6.26 | -0.18 | -2.80 | 6.47 | 6.74 | 6.22 | 94359 |
| 1737132900 | 6.44 | 0.31 | 5.06 | 6.2 | 6.55 | 5.86 | 152732 |
| 1737046500 | 6.13 | -0.28 | -4.37 | 6.39 | 6.43 | 6.1 | 53715 |
| 1736960100 | 6.41 | 0.05 | 0.79 | 6.42 | 6.47 | 6.32 | 21591 |
| 1736873700 | 6.36 | -0.16 | -2.45 | 6.59 | 6.6 | 6.36 | 57290 |
| 1736787300 | 6.5199999 | -0.04 | -0.61 | 6.58 | 6.6 | 6.46 | 37447 |
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
