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 | 0.1 | 1.69491525424 | 5.9 | 6.35 | 5.9 | 8271 | 6.08941452 | DE |
| 4 | -0.31 | -4.91283676704 | 6.31 | 6.35 | 5.6 | 4360 | 5.95862019 | DE |
| 12 | -0.8 | -11.7647058824 | 6.8 | 6.91 | 5.6 | 3130 | 6.30993726 | DE |
| 26 | -1.52 | -20.2127659574 | 7.52 | 8.19 | 5.6 | 3083 | 6.86790438 | DE |
| 52 | -1.1 | -15.4929577465 | 7.1 | 8.5 | 5.6 | 3703 | 7.31938016 | DE |
| 156 | -85.5 | -93.4426229508 | 91.5 | 131.6 | 5.6 | 14857 | 28.70579561 | DE |
| 260 | -77.6 | -92.8229665072 | 83.6 | 131.6 | 5.6 | 13576 | 43.73691373 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 6 | -0.05 | -0.83 | 6.03 | 6.05 | 6 | 1492 |
| 1732815000 | 6.05 | -0.04 | -0.66 | 6.0599999 | 6.16 | 6.05 | 5594 |
| 1732728600 | 6.09 | 0.09 | 1.50 | 6.15 | 6.15 | 6.03 | 1980 |
| 1732642200 | 6 | -0.24 | -3.85 | 6.24 | 6.24 | 6 | 7896 |
| 1732555800 | 6.24 | 0.19 | 3.14 | 6.14 | 6.35 | 6.14 | 8941 |
| 1732296600 | 6.05 | 0.25 | 4.31 | 5.9 | 6.1 | 5.9 | 10653 |
| 1732210200 | 5.8 | 0.13 | 2.29 | 5.7 | 5.89 | 5.68 | 2947 |
| 1732123800 | 5.67 | -0.02 | -0.35 | 5.68 | 5.7 | 5.65 | 2698 |
| 1732037400 | 5.69 | 0.01 | 0.18 | 5.68 | 5.76 | 5.68 | 3067 |
| 1731951000 | 5.68 | -0.07 | -1.22 | 5.75 | 5.75 | 5.68 | 2377 |
| 1731691800 | 5.75 | 0 | 0.00 | 5.64 | 5.75 | 5.64 | 3062 |
| 1731605400 | 5.75 | -0.17 | -2.87 | 5.76 | 5.87 | 5.6 | 6959 |
| 1731519000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1731432600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1731346200 | 5.92 | -0.14 | -2.31 | 5.9 | 5.95 | 5.88 | 6584 |
| 1731087000 | 6.0599999 | -0.07 | -1.14 | 6.1 | 6.12 | 6 | 971 |
| 1731000600 | 6.13 | 0.09 | 1.49 | 6.04 | 6.13 | 6 | 4407 |
| 1730914200 | 6.04 | -0.13 | -2.11 | 6.1 | 6.14 | 6.04 | 1968 |
| 1730827800 | 6.17 | 0 | 0.00 | 6.15 | 6.17 | 6.11 | 633 |
| 1730741400 | 6.17 | -0.02 | -0.32 | 6.23 | 6.23 | 6.13 | 1694 |
| 1730482200 | 6.19 | 0.1 | 1.64 | 6.3099999 | 6.3099999 | 6.13 | 1816 |
| 1730395800 | 6.09 | -0.14 | -2.25 | 6.22 | 6.24 | 6.0199999 | 3194 |
| 1730309400 | 6.23 | -0.05 | -0.80 | 6.29 | 6.29 | 6.23 | 2490 |
| 1730223000 | 6.28 | -0.04 | -0.63 | 6.3 | 6.3099999 | 6.26 | 4372 |
| 1730136600 | 6.32 | 0 | 0.00 | 6.3099999 | 6.38 | 6.3099999 | 930 |
| 1729873800 | 6.32 | 0.01 | 0.16 | 6.39 | 6.39 | 6.3 | 2833 |
| 1729787400 | 6.3099999 | -0.02 | -0.32 | 6.33 | 6.35 | 6.3 | 702 |
| 1729701000 | 6.33 | -0.07 | -1.09 | 6.45 | 6.48 | 6.32 | 2699 |
| 1729614600 | 6.4 | -0.11 | -1.69 | 6.51 | 6.51 | 6.4 | 4526 |
| 1729528200 | 6.51 | -0.04 | -0.61 | 6.54 | 6.54 | 6.43 | 7710 |
| 1729269000 | 6.55 | -0.05 | -0.76 | 6.6 | 6.6 | 6.54 | 963 |
| 1729182600 | 6.6 | -0.05 | -0.75 | 6.6 | 6.62 | 6.6 | 4344 |
| 1729096200 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1729009800 | 6.65 | -0.02 | -0.30 | 6.66 | 6.66 | 6.64 | 634 |
| 1728923400 | 6.67 | -0.01 | -0.15 | 6.66 | 6.68 | 6.65 | 1115 |
| 1728664200 | 6.68 | 0 | 0.00 | 6.69 | 6.69 | 6.65 | 1030 |
| 1728577800 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1728491400 | 6.68 | -0.07 | -1.04 | 6.73 | 6.73 | 6.66 | 2946 |
| 1728405000 | 6.75 | 0.1 | 1.50 | 6.69 | 6.75 | 6.64 | 3085 |
| 1728318600 | 6.65 | -0.05 | -0.75 | 6.71 | 6.75 | 6.65 | 2314 |
| 1728059400 | 6.7 | -0.05 | -0.74 | 6.77 | 6.78 | 6.7 | 3625 |
| 1727973000 | 6.75 | 0 | 0.00 | 6.76 | 6.78 | 6.75 | 1569 |
| 1727886600 | 6.75 | 0.05 | 0.75 | 6.71 | 6.76 | 6.71 | 1045 |
| 1727800200 | 6.7 | -0.03 | -0.45 | 6.71 | 6.8 | 6.7 | 1081 |
| 1727713800 | 6.73 | -0.02 | -0.30 | 6.71 | 6.8 | 6.68 | 2903 |
| 1727454600 | 6.75 | -0.05 | -0.74 | 6.8 | 6.82 | 6.75 | 2302 |
| 1727368200 | 6.8 | 0.16 | 2.41 | 6.65 | 6.9 | 6.65 | 3588 |
| 1727281800 | 6.64 | -0.05 | -0.75 | 6.65 | 6.66 | 6.64 | 2569 |
| 1727195400 | 6.69 | -0.07 | -1.04 | 6.76 | 6.76 | 6.65 | 1679 |
| 1727109000 | 6.76 | -0.02 | -0.29 | 6.75 | 6.76 | 6.68 | 983 |
| 1726849800 | 6.78 | 0.03 | 0.44 | 6.79 | 6.8 | 6.75 | 1744 |
| 1726763400 | 6.75 | 0.08 | 1.20 | 6.65 | 6.75 | 6.65 | 2156 |
| 1726677000 | 6.67 | 0.02 | 0.30 | 6.7 | 6.7 | 6.63 | 725 |
| 1726590600 | 6.65 | 0.01 | 0.15 | 6.63 | 6.71 | 6.63 | 3015 |
| 1726504200 | 6.64 | -0.01 | -0.15 | 6.62 | 6.81 | 6.62 | 3782 |
| 1726245000 | 6.65 | -0.03 | -0.45 | 6.66 | 6.69 | 6.62 | 4330 |
| 1726158600 | 6.68 | 0.02 | 0.30 | 6.67 | 6.68 | 6.66 | 855 |
| 1726072200 | 6.66 | -0.12 | -1.77 | 6.78 | 6.78 | 6.65 | 4776 |
| 1725985800 | 6.78 | 0.09 | 1.35 | 6.69 | 6.8 | 6.69 | 1298 |
| 1725899400 | 6.69 | -0.15 | -2.19 | 6.86 | 6.91 | 6.69 | 9031 |
| 1725640200 | 6.84 | 0.16 | 2.40 | 6.8 | 6.85 | 6.79 | 3604 |
| 1725553800 | 6.68 | -0.12 | -1.76 | 6.6 | 6.75 | 6.35 | 15372 |
| 1725467400 | 6.8 | -0.34 | -4.76 | 7.12 | 7.13 | 6.8 | 15274 |
| 1725381000 | 7.14 | -0.01 | -0.14 | 7.16 | 7.17 | 7.12 | 5168 |
| 1725294600 | 7.15 | -0.05 | -0.69 | 7.2 | 7.2 | 7.15 | 3647 |
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
