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 | -0.28 | -4.32098765432 | 6.48 | 6.48 | 6.2 | 233 | 6.27571429 | PR |
| 4 | 0.13 | 2.14168039539 | 6.07 | 6.84 | 6 | 692 | 6.29344444 | PR |
| 12 | 0.8 | 14.8148148148 | 5.4 | 7 | 5.4 | 557 | 6.36764103 | PR |
| 26 | 0.47 | 8.20244328098 | 5.73 | 7 | 5.2 | 443 | 6.02378738 | PR |
| 52 | 0.19 | 3.16139767055 | 6.01 | 9.99 | 5.2 | 743 | 6.57314146 | PR |
| 156 | -5.99 | -49.1386382281 | 12.19 | 17.44 | 3.4 | 2386 | 8.37244573 | PR |
| 260 | 0.45 | 7.82608695652 | 5.75 | 19.85 | 3.1 | 4028 | 9.94010984 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 6.2 | -0.25 | -3.88 | 6.2 | 6.2 | 6.2 | 500 |
| 1731965340 | 6.45 | -0.03 | -0.46 | 6.45 | 6.45 | 6.45 | 100 |
| 1731619800 | 6.48 | 0.47 | 7.82 | 6.48 | 6.48 | 6.48 | 100 |
| 1731533340 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1731446940 | 6.01 | 0.01 | 0.17 | 6.65 | 6.65 | 6.01 | 700 |
| 1731360540 | 6 | -0.24 | -3.85 | 6 | 6 | 6 | 100 |
| 1731101400 | 6.24 | 0.01 | 0.16 | 6.16 | 6.24 | 6.05 | 1100 |
| 1731015000 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1730928600 | 6.23 | 0.02 | 0.32 | 6.41 | 6.5199999 | 6.22 | 1500 |
| 1730842200 | 6.21 | -0.14 | -2.20 | 6.21 | 6.21 | 6.21 | 100 |
| 1730755800 | 6.35 | 0 | 0.00 | 6.34 | 6.35 | 6.34 | 1100 |
| 1730496600 | 6.35 | -0.49 | -7.16 | 6.71 | 6.71 | 6.3099999 | 800 |
| 1730410200 | 6.84 | 0.6 | 9.62 | 6.1 | 6.84 | 6.1 | 600 |
| 1730323800 | 6.24 | -0.06 | -0.95 | 6.11 | 6.3 | 6.11 | 800 |
| 1730237340 | 6.3 | -0.67 | -9.61 | 6.07 | 6.3099999 | 6.07 | 1500 |
| 1730151000 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729891800 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729805400 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1729719000 | 6.97 | 0.1 | 1.46 | 6.97 | 6.97 | 6.97 | 100 |
| 1729632600 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1729546200 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1729287000 | 6.87 | -0.11 | -1.58 | 6.87 | 6.87 | 6.87 | 100 |
| 1729200540 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1729114140 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1729027740 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1728941340 | 6.98 | 0.58 | 9.06 | 6.5 | 6.98 | 6.5 | 400 |
| 1728682200 | 6.4 | -0.11 | -1.69 | 6.4 | 6.4 | 6.4 | 200 |
| 1728595800 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1728509400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 100 |
| 1728422940 | 6.51 | 0.21 | 3.33 | 6.51 | 6.98 | 6.51 | 1000 |
| 1728336600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728077400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1727991000 | 6.3 | 0.2 | 3.28 | 6.58 | 6.58 | 6.3 | 2300 |
| 1727904600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727818200 | 6.1 | 0.05 | 0.83 | 6.1 | 6.17 | 6.1 | 900 |
| 1727731800 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 100 |
| 1727472600 | 6 | -0.22 | -3.54 | 6 | 6 | 6 | 100 |
| 1727386140 | 6.22 | -0.77 | -11.02 | 6.3099999 | 6.3099999 | 6.22 | 400 |
| 1727299800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727213400 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727127000 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726867800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726781400 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1726695000 | 6.99 | 0.15 | 2.19 | 6.99 | 6.99 | 6.99 | 100 |
| 1726608600 | 6.84 | 0.34 | 5.23 | 6.84 | 6.84 | 6.84 | 200 |
| 1726522200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726263000 | 6.5 | -0.5 | -7.14 | 6.42 | 6.5 | 6.41 | 600 |
| 1726176540 | 7 | 0.1 | 1.45 | 7 | 7 | 7 | 100 |
| 1726090140 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726003740 | 6.9 | -0.08 | -1.15 | 6.9 | 6.9 | 6.9 | 100 |
| 1725917400 | 6.98 | 1.09 | 18.51 | 5.88 | 6.98 | 5.88 | 2100 |
| 1725658200 | 5.89 | 0.39 | 7.09 | 5.5 | 5.89 | 5.5 | 600 |
| 1725571800 | 5.5 | -0.18 | -3.17 | 5.48 | 5.5 | 5.48 | 300 |
| 1725485400 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 200 |
| 1725399000 | 5.68 | -0.21 | -3.57 | 5.68 | 5.68 | 5.68 | 200 |
| 1725312600 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1725053400 | 5.89 | 0.49 | 9.07 | 5.4 | 5.89 | 5.4 | 300 |
| 1724967000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1724880600 | 5.4 | 0.12 | 2.27 | 5.4 | 5.4 | 5.4 | 200 |
| 1724794140 | 5.28 | 0.07 | 1.34 | 5.28 | 5.28 | 5.28 | 200 |
| 1724707740 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1724448540 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1724362140 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 100 |
| 1724245200 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 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
