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 | 0.26 | 3.41207349081 | 7.62 | 7.9 | 7.35 | 3280 | 7.74140244 | PR |
| 4 | 0.48 | 6.48648648649 | 7.4 | 7.9 | 7.17 | 6472 | 7.47963948 | PR |
| 12 | 1.9 | 31.7725752508 | 5.98 | 7.9 | 5.61 | 5369 | 6.80529223 | PR |
| 26 | 1 | 14.5348837209 | 6.88 | 7.9 | 5.61 | 7743 | 6.49213363 | PR |
| 52 | 0.12 | 1.54639175258 | 7.76 | 7.9 | 5.61 | 7453 | 6.59505065 | PR |
| 156 | 2.23 | 39.4690265487 | 5.65 | 9.52 | 4.21 | 13262 | 6.66936593 | PR |
| 260 | 3.85 | 95.5334987593 | 4.03 | 9.52 | 2.95 | 21246 | 5.86230265 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 7.88 | -0.01 | -0.13 | 7.5 | 7.88 | 7.5 | 3800 |
| 1743111000 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 700 |
| 1743024600 | 7.89 | 0.01 | 0.13 | 7.89 | 7.9 | 7.89 | 5400 |
| 1742938200 | 7.88 | 0.28 | 3.68 | 7.65 | 7.88 | 7.43 | 2300 |
| 1742851740 | 7.6 | 0.02 | 0.26 | 7.58 | 7.6 | 7.37 | 3300 |
| 1742592600 | 7.58 | 0.13 | 1.74 | 7.62 | 7.62 | 7.35 | 4700 |
| 1742506200 | 7.45 | 0 | 0.00 | 7.68 | 7.68 | 7.31 | 1200 |
| 1742419800 | 7.45 | -0.22 | -2.87 | 7.7 | 7.7 | 7.45 | 18000 |
| 1742333400 | 7.67 | 0.12 | 1.59 | 7.56 | 7.86 | 7.56 | 3700 |
| 1742247000 | 7.55 | 0.12 | 1.62 | 7.46 | 7.55 | 7.46 | 2000 |
| 1741987800 | 7.43 | 0.03 | 0.41 | 7.48 | 7.48 | 7.3 | 4700 |
| 1741901400 | 7.4 | -0.08 | -1.07 | 7.41 | 7.48 | 7.33 | 9600 |
| 1741814940 | 7.48 | -0.06 | -0.80 | 7.36 | 7.54 | 7.36 | 9600 |
| 1741728600 | 7.54 | -0.01 | -0.13 | 7.36 | 7.54 | 7.3 | 7200 |
| 1741642140 | 7.55 | 0.05 | 0.67 | 7.5 | 7.55 | 7.5 | 800 |
| 1741382940 | 7.5 | 0.11 | 1.49 | 7.35 | 7.52 | 7.35 | 9600 |
| 1741296540 | 7.39 | 0.08 | 1.09 | 7.45 | 7.45 | 7.36 | 2600 |
| 1741210140 | 7.31 | -0.08 | -1.08 | 7.26 | 7.47 | 7.26 | 15500 |
| 1740778200 | 7.39 | 0.07 | 0.96 | 7.4 | 7.42 | 7.17 | 15600 |
| 1740691740 | 7.32 | -0.08 | -1.08 | 7.4 | 7.49 | 7.3 | 3600 |
| 1740605400 | 7.4 | 0 | 0.00 | 7.25 | 7.4 | 7.2 | 1300 |
| 1740519000 | 7.4 | 0.12 | 1.65 | 7.37 | 7.4 | 7.28 | 2500 |
| 1740432540 | 7.28 | -0.12 | -1.62 | 7.21 | 7.39 | 7 | 10900 |
| 1740173400 | 7.4 | 0.01 | 0.14 | 7.25 | 7.45 | 7.25 | 900 |
| 1740087000 | 7.39 | -0.01 | -0.14 | 7.39 | 7.42 | 7.25 | 4200 |
| 1740000540 | 7.4 | 0.16 | 2.21 | 7.3 | 7.4 | 7.04 | 2800 |
| 1739914140 | 7.24 | 0.19 | 2.70 | 7.05 | 7.4 | 7.05 | 3100 |
| 1739827800 | 7.05 | 0.15 | 2.17 | 6.9 | 7.75 | 6.9 | 24200 |
| 1739568600 | 6.9 | -0.01 | -0.14 | 6.91 | 6.95 | 6.83 | 6700 |
| 1739482140 | 6.91 | -0.07 | -1.00 | 6.82 | 6.95 | 6.81 | 3300 |
| 1739395740 | 6.98 | -0.01 | -0.14 | 7.05 | 7.05 | 6.81 | 4500 |
| 1739309400 | 6.99 | 0.01 | 0.14 | 7 | 7 | 6.98 | 2100 |
| 1739222940 | 6.98 | 0.01 | 0.14 | 6.97 | 6.98 | 6.92 | 1400 |
| 1738963800 | 6.97 | 0.17 | 2.50 | 6.78 | 6.97 | 6.65 | 3400 |
| 1738877340 | 6.8 | 0.27 | 4.13 | 6.65 | 6.81 | 6.65 | 5800 |
| 1738790940 | 6.53 | 0.03 | 0.46 | 6.58 | 6.58 | 6.44 | 3800 |
| 1738704600 | 6.5 | -0.13 | -1.96 | 6.51 | 6.69 | 6.5 | 1500 |
| 1738618200 | 6.63 | 0 | 0.00 | 6.79 | 6.79 | 6.5 | 2500 |
| 1738358940 | 6.63 | -0.06 | -0.90 | 6.8 | 6.89 | 6.5199999 | 1800 |
| 1738272540 | 6.69 | 0.19 | 2.92 | 6.5 | 6.69 | 6.5 | 3400 |
| 1738186200 | 6.5 | 0.2 | 3.17 | 6.42 | 6.5 | 6.4 | 3000 |
| 1738099740 | 6.3 | 0.3 | 5.00 | 6.16 | 6.34 | 6.16 | 3400 |
| 1738013340 | 6 | 0.39 | 6.95 | 5.72 | 6.15 | 5.72 | 25000 |
| 1737754200 | 5.61 | -0.04 | -0.71 | 5.79 | 5.79 | 5.61 | 3800 |
| 1737667740 | 5.65 | -0.13 | -2.25 | 5.72 | 5.78 | 5.65 | 4900 |
| 1737581400 | 5.78 | -0.04 | -0.69 | 5.85 | 5.91 | 5.73 | 14200 |
| 1737495000 | 5.82 | 0.02 | 0.34 | 5.8 | 5.82 | 5.8 | 3100 |
| 1737408600 | 5.8 | 0.01 | 0.17 | 5.8 | 5.8 | 5.66 | 2100 |
| 1737149400 | 5.79 | 0.12 | 2.12 | 5.68 | 5.88 | 5.68 | 3100 |
| 1737062940 | 5.67 | 0.02 | 0.35 | 5.67 | 5.74 | 5.67 | 2100 |
| 1736976540 | 5.65 | -0.03 | -0.53 | 5.68 | 5.75 | 5.65 | 1700 |
| 1736890140 | 5.68 | 0.06 | 1.07 | 5.68 | 5.68 | 5.62 | 4300 |
| 1736803740 | 5.62 | -0.14 | -2.43 | 5.9 | 5.9 | 5.62 | 2800 |
| 1736544540 | 5.76 | 0.01 | 0.17 | 5.62 | 5.76 | 5.62 | 200 |
| 1736458140 | 5.75 | 0.1 | 1.77 | 5.8 | 5.8 | 5.75 | 1000 |
| 1736371740 | 5.65 | -0.03 | -0.53 | 5.7 | 5.7 | 5.65 | 700 |
| 1736285400 | 5.68 | 0.03 | 0.53 | 5.63 | 5.72 | 5.61 | 10200 |
| 1736198940 | 5.65 | 0.02 | 0.36 | 5.64 | 5.7 | 5.62 | 9000 |
| 1735939740 | 5.63 | -0.18 | -3.10 | 5.98 | 5.98 | 5.63 | 6600 |
| 1735853400 | 5.8099999 | -0.19 | -3.17 | 6 | 6 | 5.8099999 | 2000 |
| 1735594200 | 6 | 0.04 | 0.67 | 6.05 | 6.05 | 5.85 | 9400 |
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
