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 | 0.48 | 6.3829787234 | 7.52 | 8.48 | 7.44 | 15467 | 7.97717456 | DE |
| 4 | 1.6 | 25 | 6.4 | 8.48 | 6.3 | 17371 | 7.68504035 | DE |
| 12 | 2.1 | 35.593220339 | 5.9 | 8.48 | 5.62 | 10670 | 6.99933364 | DE |
| 26 | 1 | 14.2857142857 | 7 | 8.48 | 4.5 | 10813 | 6.29239369 | DE |
| 52 | 2.4 | 42.8571428571 | 5.6 | 9.2 | 4.5 | 8928 | 6.65886669 | DE |
| 156 | 1.24 | 18.3431952663 | 6.76 | 10.3 | 4.5 | 5974 | 7.49814163 | DE |
| 260 | 1.02 | 14.6131805158 | 6.98 | 10.3 | 4.5 | 6401 | 7.3901045 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 8 | -0.16 | -1.96 | 8.14 | 8.28 | 7.86 | 18971 |
| 1742491800 | 8.16 | 0.56 | 7.37 | 7.98 | 8.48 | 7.98 | 37072 |
| 1742405400 | 7.6 | -0.2 | -2.56 | 7.7 | 7.84 | 7.52 | 7796 |
| 1742319000 | 7.8 | 0.06 | 0.78 | 7.7 | 7.8 | 7.58 | 8329 |
| 1742232600 | 7.74 | -0.24 | -3.01 | 7.92 | 7.94 | 7.74 | 10124 |
| 1741973400 | 7.98 | 0.68 | 9.32 | 7.52 | 7.98 | 7.44 | 14012 |
| 1741887000 | 7.3 | -0.34 | -4.45 | 7.76 | 7.76 | 7.3 | 8255 |
| 1741800600 | 7.64 | 0.14 | 1.87 | 7.64 | 7.7 | 7.52 | 8480 |
| 1741714200 | 7.5 | 0.2 | 2.74 | 7.3 | 7.54 | 7.3 | 5656 |
| 1741627800 | 7.3 | -0.18 | -2.41 | 7.46 | 7.52 | 7.3 | 6997 |
| 1741368600 | 7.48 | -0.26 | -3.36 | 7.4 | 7.66 | 7.4 | 6575 |
| 1741282200 | 7.74 | -0.16 | -2.03 | 7.98 | 7.98 | 7.34 | 16689 |
| 1741195800 | 7.9 | 0.06 | 0.77 | 8.08 | 8.08 | 7.9 | 13851 |
| 1741109400 | 7.84 | 0.06 | 0.77 | 8.06 | 8.08 | 7.76 | 34446 |
| 1741023000 | 7.78 | 0.36 | 4.85 | 7.9 | 8.06 | 7.78 | 32005 |
| 1740763800 | 7.42 | 0.22 | 3.06 | 7.22 | 7.7 | 7.14 | 11869 |
| 1740677400 | 7.2 | -0.4 | -5.26 | 7.52 | 7.52 | 7.12 | 11720 |
| 1740591000 | 7.6 | -0.3 | -3.80 | 7.24 | 7.72 | 6.7 | 36461 |
| 1740504600 | 7.9 | 0.7 | 9.72 | 7.22 | 7.9 | 7.22 | 39571 |
| 1740418200 | 7.2 | 0.74 | 11.46 | 7 | 7.4 | 6.98 | 31317 |
| 1740159000 | 6.46 | 0.06 | 0.94 | 6.4 | 6.5 | 6.3 | 6203 |
| 1740072600 | 6.4 | -0.04 | -0.62 | 6.44 | 6.46 | 6.32 | 2106 |
| 1739986200 | 6.44 | -0.06 | -0.92 | 6.5 | 6.5 | 6.32 | 5893 |
| 1739899800 | 6.5 | -0.1 | -1.52 | 6.58 | 6.6 | 6.38 | 6264 |
| 1739813400 | 6.6 | 0.4 | 6.45 | 6.2 | 6.6 | 6.14 | 6909 |
| 1739554200 | 6.2 | -0.18 | -2.82 | 6.34 | 6.4 | 6.12 | 6313 |
| 1739467800 | 6.38 | -0.18 | -2.74 | 6.44 | 6.48 | 6.36 | 2524 |
| 1739381400 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1739295000 | 6.5599999 | -0.02 | -0.30 | 6.72 | 6.72 | 6.36 | 7614 |
| 1739208600 | 6.58 | 0.06 | 0.92 | 6.78 | 6.78 | 6.58 | 7299 |
| 1738949400 | 6.5199999 | 0.16 | 2.52 | 6.46 | 6.7 | 6.36 | 11738 |
| 1738863000 | 6.36 | 0.08 | 1.27 | 6.24 | 6.38 | 6.22 | 2102 |
| 1738776600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.1 | 2961 |
| 1738690200 | 6.28 | 0.16 | 2.61 | 6.12 | 6.28 | 6.1 | 1251 |
| 1738603800 | 6.12 | -0.14 | -2.24 | 6.22 | 6.28 | 6.0599999 | 4790 |
| 1738344600 | 6.26 | 0.22 | 3.64 | 6.04 | 6.3 | 6 | 7578 |
| 1738258200 | 6.04 | 0.28 | 4.86 | 5.84 | 6.08 | 5.84 | 11143 |
| 1738171800 | 5.76 | 0.02 | 0.35 | 5.74 | 5.84 | 5.7 | 2749 |
| 1738085400 | 5.74 | -0.08 | -1.37 | 5.82 | 5.84 | 5.62 | 5017 |
| 1737999000 | 5.82 | -0.1 | -1.69 | 5.92 | 5.92 | 5.7 | 9303 |
| 1737739800 | 5.92 | -0.08 | -1.33 | 6.12 | 6.2 | 5.92 | 7120 |
| 1737653400 | 6 | 0.02 | 0.33 | 6 | 6.2 | 5.98 | 7760 |
| 1737567000 | 5.98 | 0.04 | 0.67 | 5.96 | 6 | 5.9 | 1915 |
| 1737480600 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1737394200 | 5.94 | -0.06 | -1.00 | 6 | 6 | 5.84 | 3695 |
| 1737135000 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.9 | 6539 |
| 1737048600 | 5.9 | -0.06 | -1.01 | 5.96 | 5.98 | 5.9 | 2270 |
| 1736962200 | 5.96 | 0.02 | 0.34 | 5.82 | 5.96 | 5.74 | 4056 |
| 1736875800 | 5.94 | 0.04 | 0.68 | 6 | 6 | 5.82 | 17084 |
| 1736789400 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.84 | 4105 |
| 1736530200 | 6 | 0.08 | 1.35 | 5.98 | 6.12 | 5.9 | 50396 |
| 1736443800 | 5.92 | 0.02 | 0.34 | 5.88 | 5.94 | 5.8 | 8505 |
| 1736357400 | 5.9 | -0.02 | -0.34 | 5.92 | 6 | 5.84 | 6896 |
| 1736271000 | 5.92 | 0 | 0.00 | 5.92 | 6 | 5.7 | 8516 |
| 1736184600 | 5.92 | -0.08 | -1.33 | 6 | 6.14 | 5.92 | 6255 |
| 1735925400 | 6 | 0.02 | 0.33 | 5.96 | 6 | 5.88 | 4341 |
| 1735839000 | 5.98 | 0 | 0.00 | 5.92 | 6 | 5.86 | 3985 |
| 1735666200 | 5.98 | 0.08 | 1.36 | 5.94 | 5.98 | 5.84 | 2881 |
| 1735579800 | 5.9 | 0.02 | 0.34 | 5.96 | 6 | 5.88 | 7705 |
| 1735320600 | 5.88 | -0.02 | -0.34 | 5.9 | 5.92 | 5.84 | 3160 |
| 1735061400 | 5.9 | -0.04 | -0.67 | 5.84 | 5.9 | 5.84 | 728 |
| 1734975000 | 5.94 | -0.04 | -0.67 | 6 | 6 | 5.8 | 4691 |
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
