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 | 0.2 | 3.26797385621 | 6.12 | 6.69 | 5.92 | 3105 | 6.15314738 | DR |
| 4 | -1.04 | -14.1304347826 | 7.36 | 7.92 | 5.86 | 17029 | 6.17382992 | DR |
| 12 | -0.91 | -12.5864453665 | 7.23 | 8.8 | 5.49 | 27604 | 6.91880616 | DR |
| 26 | 0.19 | 3.09951060359 | 6.13 | 8.8 | 5.02 | 36669 | 6.61739388 | DR |
| 52 | -0.45 | -6.64697193501 | 6.77 | 8.8 | 3.88 | 25996 | 6.17272806 | DR |
| 156 | -15.87 | -71.5187021181 | 22.19 | 25.16 | 3.88 | 18927 | 7.52474618 | DR |
| 260 | -22.53 | -78.0935875217 | 28.85 | 57.36 | 3.88 | 17199 | 11.10313513 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743024600 | 6.32 | -0.18 | -2.77 | 6.5 | 6.5 | 6.26 | 18791 |
| 1742938200 | 6.5 | 0 | 0.00 | 6.37 | 6.69 | 6.37 | 870 |
| 1742851740 | 6.5 | 0.35 | 5.69 | 6.44 | 6.5199999 | 6.42 | 4288 |
| 1742592600 | 6.15 | 0.2 | 3.36 | 6.08 | 6.19 | 6.04 | 1086 |
| 1742506200 | 5.95 | -0.19 | -3.09 | 6.21 | 6.21 | 5.92 | 8756 |
| 1742419800 | 6.14 | 0.11 | 1.82 | 6.12 | 6.14 | 6.0199999 | 524 |
| 1742333400 | 6.03 | -0.07 | -1.15 | 6.35 | 6.35 | 5.93 | 60559 |
| 1742247000 | 6.1 | 0.16 | 2.69 | 6 | 6.19 | 5.94 | 111225 |
| 1741987800 | 5.94 | 0.07 | 1.19 | 6.04 | 6.04 | 5.94 | 1222 |
| 1741901400 | 5.87 | -0.38 | -6.08 | 6.32 | 6.32 | 5.86 | 34077 |
| 1741814940 | 6.25 | 0.15 | 2.46 | 6.44 | 6.44 | 6.22 | 15805 |
| 1741728600 | 6.1 | -0.18 | -2.87 | 6.28 | 6.3099999 | 6.1 | 15887 |
| 1741642140 | 6.28 | -0.65 | -9.38 | 6.64 | 6.64 | 6.17 | 18061 |
| 1741382940 | 6.93 | 0.32 | 4.84 | 6.63 | 7.01 | 6.5199999 | 9173 |
| 1741296540 | 6.61 | -0.57 | -7.94 | 7.22 | 7.22 | 6.61 | 15799 |
| 1741210140 | 7.18 | -0.2 | -2.71 | 7.04 | 7.29 | 7.04 | 702 |
| 1740778200 | 7.38 | -0.1 | -1.34 | 7.42 | 7.72 | 7.38 | 3806 |
| 1740691740 | 7.48 | -0.23 | -2.98 | 7.72 | 7.74 | 7.34 | 1658 |
| 1740605400 | 7.71 | 0.35 | 4.76 | 7.36 | 7.92 | 7.36 | 3023 |
| 1740519000 | 7.36 | -0.47 | -6.00 | 7.76 | 7.76 | 6.99 | 157825 |
| 1740432540 | 7.83 | -0.33 | -4.04 | 7.98 | 8.0399999 | 7.55 | 13066 |
| 1740173400 | 8.16 | 0.25 | 3.16 | 8.17 | 8.8 | 7.97 | 144799 |
| 1740087000 | 7.91 | 1.82 | 29.89 | 7.01 | 7.91 | 7.01 | 190668 |
| 1740000540 | 6.09 | -0.13 | -2.09 | 6.22 | 6.22 | 6.0199999 | 31196 |
| 1739914140 | 6.22 | -0.01 | -0.16 | 6.1 | 6.26 | 6 | 16308 |
| 1739827800 | 6.23 | 0.14 | 2.30 | 6.1 | 6.24 | 6.09 | 248 |
| 1739568600 | 6.09 | 0.15 | 2.53 | 5.99 | 6.11 | 5.99 | 774 |
| 1739482140 | 5.94 | 0.38 | 6.83 | 5.5599999 | 6.05 | 5.5599999 | 6570 |
| 1739395740 | 5.5599999 | -0.08 | -1.42 | 5.7 | 5.7 | 5.49 | 1584 |
| 1739309400 | 5.64 | -0.24 | -4.08 | 5.94 | 5.94 | 5.63 | 27666 |
| 1739222940 | 5.88 | -0.19 | -3.13 | 6.07 | 6.22 | 5.85 | 697 |
| 1738963800 | 6.07 | -0.02 | -0.33 | 6.15 | 6.15 | 6.0199999 | 18389 |
| 1738877340 | 6.09 | -0.04 | -0.65 | 6.11 | 6.25 | 6.0599999 | 261598 |
| 1738790940 | 6.13 | -0.02 | -0.33 | 6.19 | 6.19 | 6.08 | 9552 |
| 1738704600 | 6.15 | -0.05 | -0.81 | 6.3 | 6.3 | 6.15 | 9987 |
| 1738618200 | 6.2 | -0.23 | -3.58 | 6.18 | 6.35 | 6.15 | 9004 |
| 1738358940 | 6.43 | -0.26 | -3.89 | 6.76 | 6.88 | 6.43 | 16184 |
| 1738272540 | 6.69 | 0.18 | 2.76 | 6.37 | 6.85 | 6.37 | 303 |
| 1738186200 | 6.51 | -0.24 | -3.56 | 6.81 | 6.81 | 6.51 | 1035 |
| 1738099740 | 6.75 | 0.41 | 6.47 | 6.66 | 6.86 | 6.66 | 7793 |
| 1738013340 | 6.34 | -0.24 | -3.65 | 6.36 | 6.46 | 6.3 | 14815 |
| 1737754200 | 6.58 | -0.19 | -2.81 | 6.71 | 6.89 | 6.54 | 263 |
| 1737667740 | 6.77 | -0.01 | -0.15 | 6.85 | 7 | 6.77 | 3629 |
| 1737581400 | 6.78 | 0.1 | 1.50 | 6.79 | 6.85 | 6.66 | 273 |
| 1737495000 | 6.68 | 0.17 | 2.61 | 6.37 | 6.78 | 6.37 | 11397 |
| 1737408600 | 6.51 | -0.07 | -1.06 | 6.44 | 6.75 | 6.44 | 338 |
| 1737149400 | 6.58 | -0.02 | -0.30 | 6.61 | 6.62 | 6.54 | 6995 |
| 1737062940 | 6.6 | 0 | 0.00 | 6.46 | 6.6 | 6.46 | 10921 |
| 1736976540 | 6.6 | -0.14 | -2.08 | 6.6 | 7.07 | 6.6 | 10048 |
| 1736890140 | 6.74 | 0.15 | 2.28 | 6.71 | 6.75 | 6.62 | 488 |
| 1736803740 | 6.59 | 0.18 | 2.81 | 6.48 | 6.64 | 6.17 | 2267 |
| 1736544540 | 6.41 | -0.53 | -7.64 | 7.01 | 7.01 | 6.41 | 549 |
| 1736458140 | 6.94 | -0.05 | -0.72 | 7 | 7 | 6.94 | 4 |
| 1736371740 | 6.99 | -0.07 | -0.99 | 6.92 | 7.09 | 6.8 | 24382 |
| 1736285400 | 7.06 | -0.48 | -6.37 | 7.51 | 7.58 | 7 | 13357 |
| 1736198940 | 7.54 | 0.21 | 2.86 | 7.53 | 7.84 | 7.07 | 6396 |
| 1735939740 | 7.33 | -0.19 | -2.53 | 7.55 | 7.55 | 7.29 | 11818 |
| 1735853400 | 7.52 | 0.52 | 7.43 | 7.23 | 8.01 | 7.23 | 223709 |
| 1735594200 | 7 | -0.07 | -0.99 | 6.85 | 7.06 | 6.76 | 1277 |
| 1735334940 | 7.07 | -0.4 | -5.35 | 7.55 | 7.55 | 7.06 | 12816 |
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
