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 | 0 | 6 | 6 | 5.86 | 126 | 5.9787674 | DE |
| 4 | -0.2 | -3.22580645161 | 6.2 | 6.38 | 5.86 | 372 | 6.25794053 | DE |
| 12 | -1.34 | -18.2561307902 | 7.34 | 7.4 | 5.86 | 423 | 6.6525674 | DE |
| 26 | -3.02 | -33.4811529933 | 9.02 | 9.08 | 5.86 | 370 | 7.34705355 | DE |
| 52 | -1.999 | -24.990623828 | 7.999 | 9.62 | 5.86 | 501 | 8.20315537 | DE |
| 156 | -4.27 | -41.5774099318 | 10.27 | 10.3 | 5.86 | 644 | 8.36227636 | DE |
| 260 | -4.27 | -41.5774099318 | 10.27 | 10.3 | 5.86 | 644 | 8.36227636 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 6 | 0.02 | 0.33 | 5.88 | 6 | 5.88 | 103 |
| 1735839000 | 5.98 | 0.02 | 0.34 | 5.9 | 5.98 | 5.86 | 363 |
| 1735666200 | 5.96 | -0.02 | -0.33 | 5.94 | 5.96 | 5.94 | 31 |
| 1735579800 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 22 |
| 1735320600 | 5.98 | -0.06 | -0.99 | 6 | 6 | 5.9 | 87 |
| 1735061400 | 6.04 | -0.28 | -4.43 | 6.2 | 6.2 | 6.04 | 211 |
| 1734975000 | 6.32 | -0.02 | -0.32 | 6.2 | 6.32 | 5.9 | 3043 |
| 1734715800 | 6.34 | 0.14 | 2.26 | 6.22 | 6.34 | 6.22 | 229 |
| 1734629400 | 6.2 | -0.14 | -2.21 | 6.34 | 6.34 | 6.2 | 43 |
| 1734543000 | 6.34 | 0.14 | 2.26 | 6.2 | 6.34 | 6.2 | 117 |
| 1734456600 | 6.2 | 0 | 0.00 | 6.36 | 6.36 | 6.2 | 529 |
| 1734370200 | 6.2 | -0.16 | -2.52 | 6.2 | 6.34 | 6.2 | 626 |
| 1734111000 | 6.36 | 0.18 | 2.91 | 6.36 | 6.36 | 6.36 | 12 |
| 1734024600 | 6.18 | -0.06 | -0.96 | 6.18 | 6.18 | 6.18 | 23 |
| 1733938200 | 6.24 | 0 | 0.00 | 6.38 | 6.38 | 6.24 | 111 |
| 1733851800 | 6.24 | 0.04 | 0.65 | 6.24 | 6.24 | 6.24 | 1 |
| 1733765400 | 6.2 | -0.18 | -2.82 | 6.38 | 6.38 | 6.2 | 364 |
| 1733506200 | 6.38 | 0.14 | 2.24 | 6.2 | 6.38 | 6.2 | 510 |
| 1733419800 | 6.24 | -0.14 | -2.19 | 6.38 | 6.38 | 6.24 | 10 |
| 1733333400 | 6.38 | -0.18 | -2.74 | 6.5599999 | 6.5599999 | 6.26 | 1188 |
| 1733247000 | 6.5599999 | 0 | 0.00 | 6.58 | 6.7 | 6.5599999 | 15 |
| 1733160600 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 251 |
| 1732901400 | 6.5599999 | 0 | 0.00 | 6.58 | 6.58 | 6.5599999 | 16 |
| 1732815000 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.7 | 6.5599999 | 81 |
| 1732728600 | 6.5599999 | -0.02 | -0.30 | 6.58 | 6.72 | 6.5599999 | 23 |
| 1732642200 | 6.58 | 0.04 | 0.61 | 6.58 | 6.58 | 6.58 | 1 |
| 1732555800 | 6.54 | -0.2 | -2.97 | 6.5599999 | 6.72 | 6.54 | 214 |
| 1732296600 | 6.74 | 0 | 0.00 | 6.6 | 6.74 | 6.58 | 2469 |
| 1732210200 | 6.74 | -0.02 | -0.30 | 6.74 | 6.74 | 6.74 | 1 |
| 1732123800 | 6.76 | 0.18 | 2.74 | 6.76 | 6.76 | 6.76 | 4 |
| 1732037400 | 6.58 | -0.06 | -0.90 | 6.66 | 6.66 | 6.58 | 310 |
| 1731951000 | 6.64 | -0.06 | -0.90 | 6.62 | 6.64 | 6.62 | 26 |
| 1731691800 | 6.7 | -0.02 | -0.30 | 6.7 | 6.7 | 6.7 | 1 |
| 1731605400 | 6.72 | -0.16 | -2.33 | 6.74 | 6.74 | 6.66 | 547 |
| 1731519000 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1731432600 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1731346200 | 6.88 | 0.02 | 0.29 | 6.98 | 6.98 | 6.88 | 304 |
| 1731087000 | 6.86 | 0 | 0.00 | 6.7 | 6.86 | 6.7 | 530 |
| 1731000600 | 6.86 | -0.1 | -1.44 | 6.84 | 6.86 | 6.7 | 79 |
| 1730914200 | 6.96 | 0.18 | 2.65 | 6.78 | 6.96 | 6.64 | 1057 |
| 1730827800 | 6.78 | 0.16 | 2.42 | 6.76 | 6.78 | 6.66 | 1929 |
| 1730741400 | 6.62 | -0.06 | -0.90 | 6.62 | 6.76 | 6.62 | 78 |
| 1730482200 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 1 |
| 1730395800 | 6.68 | 0.02 | 0.30 | 6.68 | 6.68 | 6.68 | 16 |
| 1730309400 | 6.66 | -0.14 | -2.06 | 6.78 | 6.78 | 6.66 | 270 |
| 1730223000 | 6.8 | 0 | 0.00 | 6.78 | 6.8 | 6.78 | 35 |
| 1730136600 | 6.8 | 0 | 0.00 | 6.64 | 6.8 | 6.64 | 1431 |
| 1729873800 | 6.8 | -0.14 | -2.02 | 6.94 | 7 | 6.8 | 605 |
| 1729787400 | 6.94 | 0.08 | 1.17 | 6.96 | 6.96 | 6.94 | 51 |
| 1729701000 | 6.86 | -0.04 | -0.58 | 6.9 | 6.9 | 6.86 | 537 |
| 1729614600 | 6.9 | -0.16 | -2.27 | 7.04 | 7.06 | 6.9 | 951 |
| 1729528200 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 19 |
| 1729269000 | 7.06 | 0.24 | 3.52 | 7.04 | 7.1 | 6.9 | 1379 |
| 1729182600 | 6.82 | -0.4 | -5.54 | 7.16 | 7.2 | 6.82 | 1425 |
| 1729096200 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1729009800 | 7.22 | -0.08 | -1.10 | 7.22 | 7.22 | 7.22 | 317 |
| 1728923400 | 7.3 | -0.1 | -1.35 | 7.4 | 7.4 | 7.3 | 341 |
| 1728664200 | 7.4 | 0 | 0.00 | 7.34 | 7.4 | 7.34 | 14 |
| 1728577800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728491400 | 7.4 | 0 | 0.00 | 7.38 | 7.4 | 7.36 | 528 |
| 1728405000 | 7.4 | -0.2 | -2.63 | 7.58 | 7.62 | 7.38 | 1911 |
| 1728318600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 135 |
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
