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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727388000 | 6.49 | 0.04 | 0.62 | 6.45 | 6.49 | 6.43 | 6022 |
| 1727301600 | 6.45 | -0.03 | -0.46 | 6.46 | 6.49 | 6.44 | 1993 |
| 1727215200 | 6.48 | -0.1 | -1.52 | 6.58 | 6.58 | 6.44 | 6293 |
| 1727128800 | 6.58 | -0.02 | -0.30 | 6.6 | 6.64 | 6.58 | 3249 |
| 1726869600 | 6.6 | 0.17 | 2.64 | 6.49 | 6.61 | 6.49 | 3270 |
| 1726783200 | 6.43 | 0.12 | 1.90 | 6.3099999 | 6.49 | 6.3099999 | 3076 |
| 1726696800 | 6.3099999 | -0.01 | -0.16 | 6.32 | 6.32 | 6.3 | 1249 |
| 1726610400 | 6.32 | -0.02 | -0.32 | 6.33 | 6.37 | 6.32 | 1591 |
| 1726524000 | 6.34 | 0.04 | 0.63 | 6.33 | 6.34 | 6.3 | 664 |
| 1726264800 | 6.3 | -0.02 | -0.32 | 6.2699999 | 6.3 | 6.2699999 | 3040 |
| 1726178400 | 6.32 | 0.08 | 1.28 | 6.26 | 6.32 | 6.26 | 5472 |
| 1726092000 | 6.24 | 0.02 | 0.32 | 6.21 | 6.24 | 6.2 | 7167 |
| 1726005600 | 6.22 | 0.02 | 0.32 | 6.21 | 6.22 | 6.18 | 3026 |
| 1725919200 | 6.2 | 0.01 | 0.16 | 6.19 | 6.2 | 6.16 | 3459 |
| 1725660000 | 6.19 | 0.01 | 0.16 | 6.15 | 6.19 | 6.15 | 3434 |
| 1725573600 | 6.18 | -0.04 | -0.64 | 6.23 | 6.23 | 6.16 | 2841 |
| 1725487200 | 6.22 | -0.05 | -0.80 | 6.26 | 6.26 | 6.2 | 3059 |
| 1725400800 | 6.2699999 | -0.01 | -0.16 | 6.26 | 6.29 | 6.23 | 7613 |
| 1725314400 | 6.28 | 0.05 | 0.80 | 6.28 | 6.28 | 6.23 | 4201 |
| 1725055200 | 6.23 | 0.07 | 1.14 | 6.24 | 6.25 | 6.15 | 2834 |
| 1724968800 | 6.16 | 0.03 | 0.49 | 6.18 | 6.2 | 6.15 | 2019 |
| 1724882400 | 6.13 | 0.08 | 1.32 | 6.07 | 6.13 | 6.07 | 2689 |
| 1724796000 | 6.05 | 0.03 | 0.50 | 6.05 | 6.07 | 6.01 | 8296 |
| 1724709600 | 6.0199999 | 0.01 | 0.17 | 6 | 6.03 | 6 | 3709 |
| 1724450400 | 6.01 | -0.07 | -1.15 | 6.08 | 6.08 | 5.99 | 7244 |
| 1724364000 | 6.08 | 0.03 | 0.50 | 6.13 | 6.13 | 6.08 | 2431 |
| 1724277600 | 6.05 | -0.02 | -0.33 | 6.0599999 | 6.13 | 6.04 | 5063 |
| 1724191200 | 6.07 | 0.08 | 1.34 | 5.99 | 6.08 | 5.99 | 5131 |
| 1724104800 | 5.99 | 0 | 0.00 | 5.99 | 6 | 5.96 | 3183 |
| 1723845600 | 5.99 | 0.07 | 1.18 | 5.91 | 5.99 | 5.91 | 2444 |
| 1723759200 | 5.92 | 0.05 | 0.85 | 5.91 | 5.94 | 5.9 | 6604 |
| 1723672800 | 5.87 | -0.04 | -0.68 | 5.87 | 5.89 | 5.83 | 4513 |
| 1723586400 | 5.91 | -0.06 | -1.01 | 5.97 | 5.97 | 5.91 | 11908 |
| 1723500000 | 5.97 | -0.04 | -0.67 | 5.97 | 5.98 | 5.96 | 4158 |
| 1723240800 | 6.01 | -0.05 | -0.83 | 6.0199999 | 6.0199999 | 6 | 3007 |
| 1723154400 | 6.0599999 | -0.02 | -0.33 | 6.12 | 6.12 | 6.0599999 | 2442 |
| 1723068000 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.1 | 6.0599999 | 4616 |
| 1722981600 | 6.1 | 0.09 | 1.50 | 6.04 | 6.1 | 6.04 | 1642 |
| 1722895200 | 6.01 | -0.03 | -0.50 | 6.07 | 6.07 | 6.01 | 2039 |
| 1722636000 | 6.04 | -0.18 | -2.89 | 6.12 | 6.12 | 6.04 | 2026 |
| 1722549600 | 6.22 | -0.06 | -0.96 | 6.22 | 6.23 | 6.2 | 6650 |
| 1722463200 | 6.28 | -0.03 | -0.48 | 6.3099999 | 6.3099999 | 6.2699999 | 4501 |
| 1722376800 | 6.3099999 | -0.03 | -0.47 | 6.33 | 6.33 | 6.29 | 5802 |
| 1722290400 | 6.34 | 0.01 | 0.16 | 6.35 | 6.35 | 6.32 | 3234 |
| 1722031200 | 6.33 | -0.04 | -0.63 | 6.41 | 6.41 | 6.33 | 3688 |
| 1721944800 | 6.37 | -0.01 | -0.16 | 6.38 | 6.41 | 6.34 | 4772 |
| 1721858400 | 6.38 | 0.05 | 0.79 | 6.35 | 6.38 | 6.35 | 3950 |
| 1721772000 | 6.33 | 0.08 | 1.28 | 6.29 | 6.35 | 6.29 | 2262 |
| 1721685600 | 6.25 | -0.03 | -0.48 | 6.23 | 6.25 | 6.23 | 1193 |
| 1721426400 | 6.28 | 0.03 | 0.48 | 6.25 | 6.28 | 6.21 | 1100 |
| 1721340000 | 6.25 | 0.12 | 1.96 | 6.18 | 6.25 | 6.18 | 1806 |
| 1721253600 | 6.13 | 0.03 | 0.49 | 6.11 | 6.15 | 6.11 | 1219 |
| 1721167200 | 6.1 | -0.03 | -0.49 | 6.12 | 6.12 | 6.07 | 6764 |
| 1721080800 | 6.13 | 0.04 | 0.66 | 6.14 | 6.14 | 6.12 | 716 |
| 1720821600 | 6.09 | -0.02 | -0.33 | 6.15 | 6.15 | 6.09 | 2188 |
| 1720735200 | 6.11 | -0.1 | -1.61 | 6.15 | 6.15 | 6.11 | 8853 |
| 1720648800 | 6.21 | -0.11 | -1.74 | 6.2 | 6.24 | 6.2 | 6304 |
| 1720562400 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 1681 |
| 1720476000 | 6.32 | -0.07 | -1.10 | 6.36 | 6.36 | 6.3099999 | 1055 |
| 1720216800 | 6.39 | 0.01 | 0.16 | 6.38 | 6.39 | 6.32 | 4964 |
| 1720130400 | 6.38 | -0.12 | -1.85 | 6.4 | 6.4 | 6.35 | 6040 |
| 1720044000 | 6.5 | -0.1 | -1.52 | 6.5 | 6.5 | 6.48 | 4667 |
| 1719957600 | 6.6 | 0.02 | 0.30 | 6.6 | 6.6 | 6.6 | 2240 |
| 1719871200 | 6.58 | 0.12 | 1.86 | 6.5 | 6.58 | 6.5 | 3913 |
| 1719612000 | 6.46 | 0.11 | 1.73 | 6.38 | 6.46 | 6.38 | 5503 |
| 1719525600 | 6.35 | 0.02 | 0.32 | 6.32 | 6.35 | 6.32 | 6087 |
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
