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 | 0.25 | 4.42477876106 | 5.65 | 5.9 | 5 | 189 | 5.9 | DE |
| 4 | -0.05 | -0.840336134454 | 5.95 | 6 | 5 | 130 | 5.94161861 | DE |
| 12 | 0.2 | 3.50877192982 | 5.7 | 6.2 | 5 | 296 | 5.97161466 | DE |
| 26 | -0.65 | -9.92366412214 | 6.55 | 6.55 | 4.88 | 696 | 6.1803808 | DE |
| 52 | -0.6 | -9.23076923077 | 6.5 | 6.9 | 4.88 | 485 | 6.17442205 | DE |
| 156 | -2.05 | -25.786163522 | 7.95 | 8.3 | 4.88 | 662 | 6.94841508 | DE |
| 260 | -1.35 | -18.6206896552 | 7.25 | 8.3 | 4.8 | 762 | 6.83911571 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732037400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731951000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731691800 | 5.9 | 0.25 | 4.42 | 5 | 5.9 | 5 | 944 |
| 1731605400 | 5.65 | -0.25 | -4.24 | 5.65 | 5.65 | 5.65 | 0 |
| 1731519000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731432600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731346200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731087000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731000600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730914200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730827800 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 200 |
| 1730741400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730482200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730395800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730309400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730223000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730136600 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 1350 |
| 1729873800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729787400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729701000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729614600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729528200 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 1553 |
| 1729269000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 751 |
| 1729182600 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 1491 |
| 1729096200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729009800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1728923400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1728664200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1728577800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1728491400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1728405000 | 5.95 | 0.65 | 12.26 | 5.95 | 5.95 | 5.95 | 251 |
| 1728318600 | 5.3 | -0.75 | -12.40 | 5.3 | 5.3 | 5.3 | 170 |
| 1728059400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727973000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727886600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727800200 | 6.05 | 1.05 | 21.00 | 6.05 | 6.05 | 6.05 | 183 |
| 1727713800 | 5 | -1 | -16.67 | 5 | 5 | 5 | 5 |
| 1727454600 | 6 | 0.4 | 7.14 | 6.05 | 6.05 | 6 | 1157 |
| 1727368200 | 5.6 | -0.35 | -5.88 | 5.95 | 5.95 | 5.6 | 803 |
| 1727281800 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 1099 |
| 1727195400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 211 |
| 1727109000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1267 |
| 1726849800 | 6 | 0 | 0.00 | 5.7 | 6 | 5.7 | 2228 |
| 1726763400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 591 |
| 1726677000 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 555 |
| 1726590600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1726504200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1726245000 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 10 |
| 1726158600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1726072200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1725985800 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 1406 |
| 1725899400 | 6.1 | 0.55 | 9.91 | 6.1 | 6.1 | 6.1 | 1201 |
| 1725640200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725553800 | 5.55 | -0.45 | -7.50 | 5.55 | 5.55 | 5.55 | 8 |
| 1725467400 | 6 | 0.25 | 4.35 | 6 | 6 | 6 | 275 |
| 1725381000 | 5.75 | -0.45 | -7.26 | 5.75 | 5.75 | 5.75 | 1 |
| 1725294600 | 6.2 | 0.5 | 8.77 | 6.2 | 6.2 | 6.2 | 16 |
| 1725035400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1724949000 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.7 | 44 |
| 1724862600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1724776200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1724689800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1724430600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1724344200 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 514 |
| 1724257800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 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
