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 | -0.29 | -4.83333333333 | 6 | 6.02 | 5.64 | 139733 | 5.89029745 | FU |
| 4 | -0.33 | -5.46357615894 | 6.04 | 6.17 | 5.64 | 137576 | 5.97640814 | FU |
| 12 | -1.26 | -18.0774748924 | 6.97 | 7.09 | 5.64 | 160600 | 6.24593101 | FU |
| 26 | -1.68 | -22.7334235453 | 7.39 | 8.22 | 5.64 | 137347 | 6.92228326 | FU |
| 52 | 4.80199999 | 528.854618625 | 0.90800001 | 8.22 | 0.71600001 | 145913 | 4.74335928 | FU |
| 156 | 4.53180003 | 384.637595093 | 1.17819997 | 8.22 | 0.71600001 | 71926 | 3.50915728 | FU |
| 260 | 4.44000003 | 349.606309833 | 1.26999997 | 8.22 | 0.71600001 | 61316 | 2.89953432 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726263000 | 5.71 | -0.08 | -1.38 | 5.78 | 5.8 | 5.64 | 184095 |
| 1726176540 | 5.79 | -0.03 | -0.52 | 5.8 | 5.83 | 5.75 | 116477 |
| 1726090140 | 5.82 | -0.1 | -1.69 | 5.9 | 5.93 | 5.8 | 179848 |
| 1726003740 | 5.92 | -0.02 | -0.34 | 5.95 | 5.99 | 5.9 | 125186 |
| 1725917400 | 5.94 | -0.05 | -0.83 | 5.99 | 5.99 | 5.92 | 140522 |
| 1725658200 | 5.99 | 0.01 | 0.17 | 6 | 6.0199999 | 5.95 | 136632 |
| 1725571800 | 5.98 | 0.03 | 0.50 | 5.96 | 5.99 | 5.95 | 86109 |
| 1725485400 | 5.95 | 0.02 | 0.34 | 5.93 | 5.96 | 5.91 | 127729 |
| 1725399000 | 5.93 | 0.01 | 0.17 | 5.92 | 5.96 | 5.91 | 176715 |
| 1725312600 | 5.92 | -0.19 | -3.11 | 6.11 | 6.13 | 5.85 | 385103 |
| 1725053400 | 6.11 | 0.06 | 0.99 | 6.05 | 6.17 | 6.05 | 129155 |
| 1724967000 | 6.05 | 0.01 | 0.17 | 6.0199999 | 6.0599999 | 6.01 | 108250 |
| 1724880600 | 6.04 | -0.02 | -0.33 | 6.07 | 6.09 | 6.01 | 100165 |
| 1724794140 | 6.0599999 | 0.03 | 0.50 | 6.03 | 6.07 | 6.03 | 87436 |
| 1724707740 | 6.03 | -0.02 | -0.33 | 6.05 | 6.07 | 6.03 | 96160 |
| 1724448600 | 6.05 | 0.01 | 0.17 | 6.04 | 6.05 | 6.0199999 | 111060 |
| 1724362140 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.05 | 6.0199999 | 105819 |
| 1724275740 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.05 | 6.0199999 | 117528 |
| 1724189340 | 6.05 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.03 | 90845 |
| 1724102940 | 6.05 | 0.01 | 0.17 | 6.0199999 | 6.07 | 6.0199999 | 135180 |
| 1723843800 | 6.04 | 0 | 0.00 | 6.04 | 6.07 | 6.01 | 195602 |
| 1723757340 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6 | 229176 |
| 1723671000 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.05 | 6.01 | 141043 |
| 1723584600 | 6.0199999 | -0.02 | -0.33 | 6.04 | 6.04 | 6.01 | 106909 |
| 1723498200 | 6.04 | 0.03 | 0.50 | 6.01 | 6.07 | 6.01 | 151700 |
| 1723239000 | 6.01 | 0.01 | 0.17 | 6.01 | 6.05 | 5.98 | 137865 |
| 1723152600 | 6 | -0.04 | -0.66 | 6.0199999 | 6.07 | 5.98 | 137352 |
| 1723066200 | 6.04 | 0.03 | 0.50 | 6.04 | 6.1 | 6 | 130290 |
| 1722979740 | 6.01 | -0.11 | -1.80 | 6.13 | 6.17 | 6.01 | 160966 |
| 1722893400 | 6.12 | -0.15 | -2.39 | 6.13 | 6.25 | 6.0199999 | 183119 |
| 1722634200 | 6.2699999 | 0.04 | 0.64 | 6.29 | 6.33 | 6.14 | 161352 |
| 1722547800 | 6.23 | 0.06 | 0.97 | 6.1 | 6.35 | 6.04 | 393005 |
| 1722461400 | 6.17 | -0.01 | -0.16 | 6.2 | 6.21 | 6.16 | 205847 |
| 1722374940 | 6.18 | -0.01 | -0.16 | 6.19 | 6.22 | 6.16 | 108740 |
| 1722288600 | 6.19 | -0.01 | -0.16 | 6.19 | 6.24 | 6.18 | 108408 |
| 1722029400 | 6.2 | 0.01 | 0.16 | 6.2 | 6.21 | 6.16 | 143156 |
| 1721943000 | 6.19 | -0.12 | -1.90 | 6.3099999 | 6.3099999 | 6.16 | 173655 |
| 1721856600 | 6.3099999 | -0.1 | -1.56 | 6.39 | 6.4 | 6.25 | 172022 |
| 1721770140 | 6.41 | -0.02 | -0.31 | 6.43 | 6.45 | 6.32 | 147328 |
| 1721683800 | 6.43 | 0.16 | 2.55 | 6.28 | 6.45 | 6.28 | 166572 |
| 1721424600 | 6.2699999 | 0.02 | 0.32 | 6.24 | 6.33 | 6.21 | 100734 |
| 1721338200 | 6.25 | 0.01 | 0.16 | 6.23 | 6.2699999 | 6.21 | 120616 |
| 1721251800 | 6.24 | 0.04 | 0.65 | 6.17 | 6.26 | 6.17 | 145697 |
| 1721165340 | 6.2 | 0 | 0.00 | 6.22 | 6.24 | 6.15 | 202330 |
| 1721079000 | 6.2 | -0.02 | -0.32 | 6.22 | 6.35 | 6.13 | 296398 |
| 1720819800 | 6.22 | 0.03 | 0.48 | 6.17 | 6.28 | 6.16 | 213163 |
| 1720733400 | 6.19 | -0.01 | -0.16 | 6.22 | 6.24 | 6.11 | 202600 |
| 1720647000 | 6.2 | -0.14 | -2.21 | 6.34 | 6.42 | 6.17 | 250509 |
| 1720560540 | 6.34 | -0.07 | -1.09 | 6.49 | 6.54 | 6.21 | 223492 |
| 1720474200 | 6.41 | -0.37 | -5.46 | 6.77 | 6.79 | 6.4 | 515310 |
| 1720215000 | 6.78 | 0 | 0.00 | 6.78 | 6.8 | 6.73 | 106039 |
| 1720128540 | 6.78 | 0 | 0.00 | 6.8 | 6.82 | 6.76 | 169567 |
| 1720042200 | 6.78 | -0.1 | -1.45 | 6.88 | 6.93 | 6.76 | 143292 |
| 1719955800 | 6.88 | -0.1 | -1.43 | 6.95 | 6.99 | 6.87 | 128970 |
| 1719869400 | 6.98 | -0.01 | -0.14 | 6.9 | 7.09 | 6.9 | 163846 |
| 1719610200 | 6.99 | 0.08 | 1.16 | 6.93 | 7 | 6.91 | 127568 |
| 1719523800 | 6.91 | -0.01 | -0.14 | 6.92 | 6.93 | 6.9 | 115115 |
| 1719437400 | 6.92 | -0.04 | -0.57 | 6.92 | 6.96 | 6.9 | 109913 |
| 1719351000 | 6.96 | 0.02 | 0.29 | 6.95 | 6.98 | 6.91 | 126495 |
| 1719264600 | 6.94 | -0.05 | -0.72 | 6.97 | 6.99 | 6.91 | 109992 |
| 1719005400 | 6.99 | 0.02 | 0.29 | 6.97 | 7.02 | 6.95 | 154339 |
| 1718918940 | 6.97 | -0.04 | -0.57 | 7.01 | 7.04 | 6.93 | 121640 |
| 1718832540 | 7.01 | -0.07 | -0.99 | 7.07 | 7.08 | 6.99 | 162155 |
| 1718746200 | 7.08 | -0.09 | -1.26 | 7.19 | 7.22 | 7.05 | 138654 |
| 1718659800 | 7.17 | -0.04 | -0.55 | 7.21 | 7.23 | 7.14 | 96650 |
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
