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 | FS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734559200 | 6.49 | 0.38 | 6.22 | 6.11 | 6.49 | 6.11 | 49516 |
| 1734472800 | 6.11 | 0.08 | 1.33 | 6.04 | 6.11 | 6.04 | 28330 |
| 1734386400 | 6.03 | -0.04 | -0.66 | 6.07 | 6.07 | 6.03 | 22006 |
| 1734127200 | 6.07 | -0.01 | -0.16 | 6.1 | 6.13 | 6.07 | 19981 |
| 1734040800 | 6.08 | 0.06 | 1.00 | 5.95 | 6.08 | 5.95 | 23699 |
| 1733954400 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.05 | 6.0199999 | 31339 |
| 1733868000 | 6.05 | -0.05 | -0.82 | 6.08 | 6.08 | 6.05 | 21420 |
| 1733781600 | 6.1 | 0.01 | 0.16 | 6.09 | 6.1 | 6.09 | 10679 |
| 1733522400 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.05 | 19867 |
| 1733436000 | 6.09 | -0.11 | -1.77 | 6.15 | 6.15 | 6.09 | 18623 |
| 1733349600 | 6.2 | -0.12 | -1.90 | 6.32 | 6.32 | 6.2 | 13264 |
| 1733263200 | 6.32 | -0.05 | -0.78 | 6.38 | 6.42 | 6.32 | 32249 |
| 1733176800 | 6.37 | 0.03 | 0.47 | 6.34 | 6.38 | 6.34 | 21664 |
| 1732917600 | 6.34 | 0.18 | 2.92 | 6.2 | 6.34 | 6.2 | 12377 |
| 1732831200 | 6.16 | 0.05 | 0.82 | 6.11 | 6.16 | 6.08 | 12832 |
| 1732744800 | 6.11 | 0.03 | 0.49 | 6.04 | 6.11 | 6.04 | 20652 |
| 1732658400 | 6.08 | 0.04 | 0.66 | 6.04 | 6.08 | 6.04 | 5985 |
| 1732572000 | 6.04 | -0.04 | -0.66 | 6.08 | 6.08 | 6.04 | 2344 |
| 1732312800 | 6.08 | 0.05 | 0.83 | 6.04 | 6.08 | 6.04 | 13484 |
| 1732226400 | 6.03 | 0.05 | 0.84 | 6.04 | 6.04 | 6.03 | 3838 |
| 1732053600 | 5.98 | 0.03 | 0.50 | 5.95 | 5.98 | 5.92 | 20472 |
| 1731967200 | 5.95 | -0.05 | -0.83 | 6.01 | 6.01 | 5.94 | 21634 |
| 1731621600 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 6 | 11279 |
| 1731535200 | 6.15 | -0.24 | -3.76 | 6.3 | 6.3 | 6.15 | 27675 |
| 1731448800 | 6.39 | 0.03 | 0.47 | 6.36 | 6.39 | 6.36 | 20411 |
| 1731362400 | 6.36 | 0.1 | 1.60 | 6.33 | 6.36 | 6.33 | 8938 |
| 1731103200 | 6.26 | 0.07 | 1.13 | 6.19 | 6.26 | 6.19 | 27183 |
| 1731016800 | 6.19 | 0.04 | 0.65 | 6.12 | 6.19 | 6.12 | 16265 |
| 1730930400 | 6.15 | 0.08 | 1.32 | 6.14 | 6.15 | 6.14 | 10227 |
| 1730844000 | 6.07 | 0.05 | 0.83 | 6.0199999 | 6.07 | 6.0199999 | 11912 |
| 1730757600 | 6.0199999 | 0.04 | 0.67 | 5.95 | 6.0199999 | 5.93 | 17539 |
| 1730498400 | 5.98 | 0.15 | 2.57 | 5.86 | 5.98 | 5.86 | 8629 |
| 1730412000 | 5.83 | 0 | 0.00 | 5.82 | 5.83 | 5.8099999 | 10261 |
| 1730325600 | 5.83 | 0.03 | 0.52 | 5.82 | 5.83 | 5.82 | 11076 |
| 1730239200 | 5.8 | 0.02 | 0.35 | 5.8 | 5.8 | 5.8 | 11651 |
| 1730152800 | 5.78 | 0.03 | 0.52 | 5.75 | 5.78 | 5.75 | 2767 |
| 1729893600 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 2635 |
| 1729807200 | 5.7 | -0.04 | -0.70 | 5.7 | 5.7 | 5.7 | 3118 |
| 1729720800 | 5.74 | 0.02 | 0.35 | 5.74 | 5.74 | 5.74 | 3911 |
| 1729634400 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 8056 |
| 1729548000 | 5.72 | 0.07 | 1.24 | 5.69 | 5.72 | 5.69 | 5965 |
| 1729288800 | 5.65 | 0.01 | 0.18 | 5.62 | 5.65 | 5.62 | 14627 |
| 1729202400 | 5.64 | 0.08 | 1.44 | 5.61 | 5.64 | 5.61 | 19840 |
| 1729116000 | 5.5599999 | -0.02 | -0.36 | 5.58 | 5.58 | 5.55 | 20525 |
| 1729029600 | 5.58 | 0 | 0.00 | 5.5599999 | 5.58 | 5.5599999 | 19169 |
| 1728943200 | 5.58 | 0.04 | 0.72 | 5.54 | 5.58 | 5.54 | 5000 |
| 1728684000 | 5.54 | -0.02 | -0.36 | 5.58 | 5.58 | 5.54 | 26785 |
| 1728597600 | 5.5599999 | 0 | 0.00 | 5.54 | 5.5599999 | 5.5199999 | 5096 |
| 1728511200 | 5.5599999 | 0.06 | 1.09 | 5.5199999 | 5.5599999 | 5.5199999 | 7674 |
| 1728424800 | 5.5 | -0.01 | -0.18 | 5.51 | 5.51 | 5.5 | 3918 |
| 1728338400 | 5.51 | 0.11 | 2.04 | 5.46 | 5.51 | 5.46 | 44734 |
| 1728079200 | 5.4 | 0.24 | 4.65 | 5.3099999 | 5.4 | 5.3099999 | 13309 |
| 1727992800 | 5.16 | 0.07 | 1.38 | 5.1 | 5.16 | 5.1 | 14510 |
| 1727906400 | 5.09 | 0.04 | 0.79 | 5.05 | 5.09 | 5.05 | 16439 |
| 1727820000 | 5.05 | -0.01 | -0.20 | 5.04 | 5.05 | 5.04 | 3536 |
| 1727733600 | 5.0599999 | 0.12 | 2.43 | 4.94 | 5.0599999 | 4.94 | 7055 |
| 1727474400 | 4.94 | -0.19 | -3.70 | 4.94 | 4.94 | 4.94 | 4316 |
| 1727388000 | 5.13 | 0.02 | 0.39 | 5.14 | 5.14 | 5.13 | 8587 |
| 1727301600 | 5.11 | -0.03 | -0.58 | 5.14 | 5.14 | 5.11 | 3081 |
| 1727215200 | 5.14 | -0.07 | -1.34 | 5.22 | 5.22 | 5.14 | 19089 |
| 1727128800 | 5.21 | 0.01 | 0.19 | 5.2 | 5.21 | 5.2 | 5426 |
| 1726869600 | 5.2 | 0.02 | 0.39 | 5.2 | 5.25 | 5.2 | 26549 |
| 1726783200 | 5.18 | -0.01 | -0.19 | 5.18 | 5.18 | 5.18 | 4592 |
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
