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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 7.4084 | 0.23 | 3.18 | 6.6289 | 7.4084 | 6.6289 | 20 |
| 1727281800 | 7.18 | 0.23 | 3.28 | 7.175 | 7.18 | 6.413 | 45 |
| 1727195400 | 6.9518 | 0.27 | 4.10 | 6.1971 | 6.9518 | 6.1971 | 159 |
| 1727109000 | 6.6779 | 0.03 | 0.50 | 6.689 | 6.689 | 6.0061 | 200 |
| 1726849800 | 6.6448 | -0 | -0.06 | 6.724 | 6.7587 | 6.0296 | 750 |
| 1726763400 | 6.6485 | 0.37 | 5.83 | 5.8402 | 6.6485 | 5.8402 | 511 |
| 1726677000 | 6.2821999 | -0.11 | -1.76 | 6.2821999 | 6.2821999 | 5.6545 | 0 |
| 1726590600 | 6.3949999 | -0.29 | -4.27 | 5.6252 | 6.3949999 | 5.6252 | 261 |
| 1726504200 | 6.6801 | 0 | 0.00 | 6.6801 | 6.6801 | 6.6801 | 0 |
| 1726245000 | 6.6801 | 0.59 | 9.78 | 6.6801 | 6.6801 | 6 | 15 |
| 1726158600 | 6.0852 | -0.28 | -4.38 | 6.0852 | 6.0852 | 6.0852 | 615 |
| 1726072200 | 6.3642 | -0.04 | -0.60 | 5.7628 | 6.3642 | 5.7628 | 0 |
| 1725985800 | 6.4025 | 1 | 18.56 | 6.4025 | 6.4025 | 5.7981 | 0 |
| 1725899400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1725640200 | 5.4 | -0.63 | -10.45 | 5.4 | 5.4 | 5.4 | 90 |
| 1725553800 | 6.0302 | 0.14 | 2.30 | 6.0302 | 6.0302 | 5.4406 | 17 |
| 1725467400 | 5.8944 | -0.4 | -6.36 | 5.3333 | 5.8944 | 5.3333 | 0 |
| 1725381000 | 6.2945 | 0.02 | 0.24 | 6.2945 | 6.2945 | 5.6914 | 0 |
| 1725294600 | 6.2794 | -0.48 | -7.04 | 6.2794 | 6.2794 | 6.2794 | 16 |
| 1725035400 | 6.7552 | -0.01 | -0.14 | 6.0923999 | 6.7552 | 6.0923999 | 0 |
| 1724949000 | 6.7646 | 0.06 | 0.89 | 6.0803 | 6.7646 | 6.0803 | 2969 |
| 1724862600 | 6.7047 | -0.17 | -2.44 | 6.6128 | 6.7047 | 5.9294 | 79 |
| 1724776200 | 6.8726 | -0.13 | -1.82 | 6.1543 | 6.8726 | 6.1543 | 0 |
| 1724689800 | 7 | -0.22 | -3.00 | 7.1947 | 7.1947 | 6.2947 | 90 |
| 1724430600 | 7.2166 | 0.09 | 1.28 | 6.4784 | 7.2166 | 6.4784 | 0 |
| 1724344200 | 7.1257 | 0.45 | 6.75 | 6.8625 | 7.1257 | 6.1722 | 140 |
| 1724257800 | 6.6749 | 0.21 | 3.23 | 6.0725 | 6.6749 | 5.9416 | 1881 |
| 1724171400 | 6.466 | 0.18 | 2.81 | 5.8621 | 6.4955999 | 5.8621 | 1 |
| 1724085000 | 6.2893 | 0.11 | 1.72 | 6.2893 | 6.2893 | 5.6938 | 0 |
| 1723825800 | 6.1832 | -0.13 | -1.99 | 5.6298 | 6.1832 | 5.6298 | 0 |
| 1723739400 | 6.3089 | -0.1 | -1.58 | 6.3089 | 6.3089 | 5.7274 | 80 |
| 1723653000 | 6.4105 | 0.02 | 0.37 | 5.8313 | 6.4105 | 5.8313 | 0 |
| 1723566600 | 6.3865999 | 0.12 | 1.87 | 6.3865999 | 6.3865999 | 5.8413 | 0 |
| 1723480200 | 6.2692 | -0.3 | -4.56 | 6.2692 | 6.2692 | 5.7404 | 0 |
| 1723221000 | 6.5689 | 0.23 | 3.68 | 6.0115999 | 6.5689 | 6.0115999 | 0 |
| 1723134600 | 6.3357 | 0.15 | 2.48 | 5.7892 | 6.3357 | 5.7892 | 0 |
| 1723048200 | 6.1822 | -0.06 | -0.89 | 5.7758 | 6.3255 | 5.7758 | 100 |
| 1722961800 | 6.2375999 | -0.93 | -12.97 | 5.7026 | 6.2375999 | 5.6236 | 3815 |
| 1722875400 | 7.1674 | 0 | 0.00 | 7.1674 | 7.1674 | 7.1674 | 0 |
| 1722616200 | 7.1674 | -0.08 | -1.10 | 7.1674 | 7.1674 | 6.6423 | 0 |
| 1722529800 | 7.2468 | -0.35 | -4.63 | 7.2468 | 7.2468 | 6.6932 | 4 |
| 1722443400 | 7.5986 | -0.02 | -0.22 | 7.5986 | 7.5986 | 7.0225 | 0 |
| 1722357000 | 7.6155 | 0.19 | 2.54 | 7.6155 | 7.6155 | 6.9896 | 0 |
| 1722270600 | 7.4272 | 0 | 0.00 | 7.4272 | 7.4272 | 7.4272 | 0 |
| 1722011400 | 7.4272 | 0 | 0.00 | 7.4272 | 7.4272 | 7.4272 | 0 |
| 1721925000 | 7.4272 | -0.47 | -5.99 | 7.5033 | 7.5033 | 6.8238 | 5 |
| 1721838600 | 7.9006 | -0.1 | -1.21 | 7.2132 | 7.9006 | 7.2132 | 77 |
| 1721752200 | 7.9975 | -0.16 | -1.99 | 7.9975 | 7.9975 | 7.3476 | 0 |
| 1721665800 | 8.1595 | -0.27 | -3.15 | 7.3493 | 8.1595 | 7.3493 | 4 |
| 1721406600 | 8.4253 | 0 | 0.00 | 8.4253 | 8.4253 | 8.4253 | 0 |
| 1721320200 | 8.4253 | 0.08 | 0.91 | 7.7154 | 8.4253 | 7.7154 | 0 |
| 1721233800 | 8.3495 | 0.17 | 2.11 | 7.6691 | 8.3495 | 7.5771 | 146 |
| 1721147400 | 8.1771999 | 0.52 | 6.74 | 8.1771999 | 8.1771999 | 7.4664 | 446 |
| 1721061000 | 7.6611 | 0 | 0.00 | 7.6611 | 7.6611 | 7.6611 | 0 |
| 1720801800 | 7.6611 | 0.23 | 3.16 | 6.9599 | 7.6611 | 6.9599 | 13753 |
| 1720715400 | 7.4265 | 0.1 | 1.39 | 6.8581 | 7.4265 | 6.8581 | 1 |
| 1720629000 | 7.3244 | 0.21 | 2.94 | 6.768 | 7.3244 | 6.75 | 11 |
| 1720542600 | 7.1152 | 0.43 | 6.44 | 7.074 | 7.1152 | 6.5382 | 26 |
| 1720456200 | 6.6848 | -0.27 | -3.84 | 6.6848 | 6.6848 | 6.2 | 100 |
| 1720197000 | 6.9519 | 0 | 0.00 | 6.9519 | 6.9519 | 6.9519 | 0 |
| 1720110600 | 6.9519 | -0.93 | -11.75 | 6.9127 | 6.9593 | 6.9127 | 800 |
| 1720024200 | 7.8778 | 0.2 | 2.67 | 7.3394 | 7.8778 | 7.3394 | 0 |
| 1719937800 | 7.673 | 0.2 | 2.62 | 7.673 | 7.673 | 7.1524 | 927 |
| 1719851400 | 7.4773 | 0.05 | 0.71 | 6.9422 | 7.4773 | 6.9422 | 0 |
| 1719592200 | 7.4248 | 0.24 | 3.32 | 6.8455 | 7.4248 | 6.8455 | 60 |
| 1719505800 | 7.1864 | -0.14 | -1.94 | 6.72 | 7.1864 | 6.72 | 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
