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 | 0.24 | 3.88349514563 | 6.18 | 6.43 | 6.18 | 4777 | 6.26239377 | FU |
| 4 | 0.03 | 0.469483568075 | 6.39 | 6.47 | 6.1 | 6127 | 6.27081136 | FU |
| 12 | 0.12 | 1.90476190476 | 6.3 | 6.48 | 6.01 | 5061 | 6.28216647 | FU |
| 26 | 0.4 | 6.64451827243 | 6.02 | 6.48 | 5.71 | 4399 | 6.17838664 | FU |
| 52 | 0.27 | 4.39024390244 | 6.15 | 7.13 | 5.71 | 5328 | 6.4008105 | FU |
| 156 | -3.44 | -34.8884381339 | 9.86 | 10.9 | 5.22 | 6752 | 6.92294302 | FU |
| 260 | -3.44 | -34.8884381339 | 9.86 | 10.9 | 5.22 | 6752 | 6.92294302 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1729891800 | 6.42 | 0.1 | 1.58 | 6.39 | 6.43 | 6.28 | 14901 |
| 1729805400 | 6.32 | 0.09 | 1.44 | 6.36 | 6.39 | 6.28 | 4243 |
| 1729719000 | 6.23 | -0.12 | -1.89 | 6.35 | 6.36 | 6.22 | 6123 |
| 1729632600 | 6.35 | 0.15 | 2.42 | 6.2 | 6.35 | 6.2 | 4937 |
| 1729546140 | 6.2 | -0.04 | -0.64 | 6.26 | 6.26 | 6.2 | 7159 |
| 1729287000 | 6.24 | 0.06 | 0.97 | 6.18 | 6.25 | 6.18 | 1425 |
| 1729200540 | 6.18 | -0.06 | -0.96 | 6.22 | 6.25 | 6.18 | 6652 |
| 1729114140 | 6.24 | -0.06 | -0.95 | 6.26 | 6.3 | 6.23 | 2079 |
| 1729027740 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.25 | 2391 |
| 1728941340 | 6.3 | -0.01 | -0.16 | 6.42 | 6.42 | 6.2699999 | 2809 |
| 1728682200 | 6.3099999 | -0.13 | -2.02 | 6.44 | 6.44 | 6.3099999 | 9377 |
| 1728595740 | 6.44 | 0.06 | 0.94 | 6.32 | 6.45 | 6.32 | 3081 |
| 1728509400 | 6.38 | -0.09 | -1.39 | 6.47 | 6.47 | 6.38 | 955 |
| 1728422940 | 6.47 | 0.22 | 3.52 | 6.24 | 6.47 | 6.21 | 5744 |
| 1728336600 | 6.25 | 0.13 | 2.12 | 6.12 | 6.25 | 6.12 | 3432 |
| 1728077400 | 6.12 | -0.04 | -0.65 | 6.21 | 6.24 | 6.12 | 4742 |
| 1727991000 | 6.16 | -0.19 | -2.99 | 6.35 | 6.45 | 6.1 | 24163 |
| 1727904540 | 6.35 | 0.07 | 1.11 | 6.29 | 6.38 | 6.29 | 19865 |
| 1727818200 | 6.28 | -0.02 | -0.32 | 6.3099999 | 6.32 | 6.2699999 | 2821 |
| 1727731800 | 6.3 | -0.02 | -0.32 | 6.41 | 6.41 | 6.28 | 3676 |
| 1727472600 | 6.32 | -0.07 | -1.10 | 6.39 | 6.47 | 6.3099999 | 6873 |
| 1727386140 | 6.39 | 0.1 | 1.59 | 6.29 | 6.39 | 6.29 | 1859 |
| 1727299740 | 6.29 | -0.06 | -0.94 | 6.4 | 6.4 | 6.29 | 2579 |
| 1727213400 | 6.35 | 0.04 | 0.63 | 6.3099999 | 6.35 | 6.3 | 1345 |
| 1727127000 | 6.3099999 | 0.02 | 0.32 | 6.29 | 6.33 | 6.29 | 1701 |
| 1726867800 | 6.29 | -0.01 | -0.16 | 6.3 | 6.35 | 6.28 | 2165 |
| 1726781400 | 6.3 | -0.04 | -0.63 | 6.39 | 6.39 | 6.29 | 1177 |
| 1726695000 | 6.34 | 0.06 | 0.96 | 6.29 | 6.34 | 6.29 | 5931 |
| 1726608600 | 6.28 | -0.06 | -0.95 | 6.34 | 6.34 | 6.28 | 5113 |
| 1726522200 | 6.34 | 0.04 | 0.63 | 6.3 | 6.34 | 6.24 | 10090 |
| 1726263000 | 6.3 | -0.11 | -1.72 | 6.44 | 6.44 | 6.19 | 6149 |
| 1726176540 | 6.41 | -0.02 | -0.31 | 6.43 | 6.47 | 6.41 | 941 |
| 1726090140 | 6.43 | 0.06 | 0.94 | 6.38 | 6.46 | 6.37 | 3578 |
| 1726003740 | 6.37 | -0.03 | -0.47 | 6.47 | 6.47 | 6.37 | 2177 |
| 1725917400 | 6.4 | 0.19 | 3.06 | 6.32 | 6.4 | 6.2699999 | 5972 |
| 1725658200 | 6.21 | -0.21 | -3.27 | 6.44 | 6.46 | 6.2 | 7868 |
| 1725571800 | 6.42 | 0.06 | 0.94 | 6.36 | 6.44 | 6.36 | 2702 |
| 1725485400 | 6.36 | 0.05 | 0.79 | 6.33 | 6.36 | 6.2699999 | 6933 |
| 1725399000 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.35 | 6.3099999 | 4338 |
| 1725312600 | 6.3099999 | -0.05 | -0.79 | 6.48 | 6.48 | 6.3 | 2683 |
| 1725053400 | 6.36 | -0.01 | -0.16 | 6.37 | 6.39 | 6.36 | 3268 |
| 1724967000 | 6.37 | -0.08 | -1.24 | 6.48 | 6.48 | 6.37 | 6452 |
| 1724880600 | 6.45 | 0.09 | 1.42 | 6.3 | 6.48 | 6.3 | 6116 |
| 1724794140 | 6.36 | -0.12 | -1.85 | 6.48 | 6.48 | 6.36 | 1565 |
| 1724707740 | 6.48 | 0.13 | 2.05 | 6.3 | 6.48 | 6.3 | 7307 |
| 1724448600 | 6.35 | 0.05 | 0.79 | 6.35 | 6.4 | 6.32 | 7723 |
| 1724362140 | 6.3 | 0 | 0.00 | 6.35 | 6.35 | 6.23 | 1562 |
| 1724275740 | 6.3 | 0.06 | 0.96 | 6.24 | 6.33 | 6.24 | 6151 |
| 1724189340 | 6.24 | 0.14 | 2.30 | 6.05 | 6.24 | 6.0199999 | 25744 |
| 1724102940 | 6.1 | 0.05 | 0.83 | 6.1 | 6.17 | 6.1 | 2498 |
| 1723843800 | 6.05 | 0.01 | 0.17 | 6.11 | 6.13 | 6.05 | 591 |
| 1723757340 | 6.04 | -0.01 | -0.17 | 6.15 | 6.15 | 6.04 | 5641 |
| 1723671000 | 6.05 | -0.06 | -0.98 | 6.01 | 6.19 | 6.01 | 1507 |
| 1723584600 | 6.11 | -0.12 | -1.93 | 6.2699999 | 6.2699999 | 6.0199999 | 8473 |
| 1723498200 | 6.23 | -0.04 | -0.64 | 6.2699999 | 6.2699999 | 6.2 | 2199 |
| 1723239000 | 6.2699999 | -0.02 | -0.32 | 6.29 | 6.29 | 6.2699999 | 950 |
| 1723152600 | 6.29 | 0.03 | 0.48 | 6.28 | 6.29 | 6.21 | 419 |
| 1723066200 | 6.26 | 0.07 | 1.13 | 6.18 | 6.3 | 6.18 | 4049 |
| 1722979740 | 6.19 | -0.01 | -0.16 | 6.2 | 6.2699999 | 6.17 | 6685 |
| 1722893400 | 6.2 | -0.03 | -0.48 | 6.2 | 6.37 | 6.2 | 4958 |
| 1722634200 | 6.23 | -0.07 | -1.11 | 6.3 | 6.3 | 6.21 | 1959 |
| 1722547800 | 6.3 | -0.03 | -0.47 | 6.33 | 6.33 | 6.22 | 2678 |
| 1722461400 | 6.33 | 0.07 | 1.12 | 6.2699999 | 6.35 | 6.22 | 2628 |
| 1722374940 | 6.26 | -0.08 | -1.26 | 6.35 | 6.35 | 6.25 | 2953 |
| 1722288600 | 6.34 | -0.04 | -0.63 | 6.36 | 6.36 | 6.26 | 1732 |
| 1722029400 | 6.38 | 0.05 | 0.79 | 6.4 | 6.4 | 6.32 | 180 |
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
