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 | -1.17 | -17.8625954198 | 6.55 | 6.77 | 5.33 | 6588 | 5.7380292 | DE |
| 4 | -1.49 | -21.6885007278 | 6.87 | 7.47 | 5.33 | 2403 | 6.01099302 | DE |
| 12 | -1.74 | -24.4382022472 | 7.12 | 7.56 | 5.33 | 1986 | 6.5100096 | DE |
| 26 | -3.37 | -38.5142857143 | 8.75 | 9.34 | 5.33 | 2348 | 7.11387309 | DE |
| 52 | -6.118 | -53.2092537833 | 11.498 | 12.656 | 5.33 | 2438 | 8.65805646 | DE |
| 156 | -5.1 | -48.6641221374 | 10.48 | 12.656 | 5.33 | 11727 | 9.91329097 | DE |
| 260 | -5.1 | -48.6641221374 | 10.48 | 12.656 | 5.33 | 11727 | 9.91329097 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 5.34 | -0.06 | -1.11 | 5.64 | 5.64 | 5.34 | 1458 |
| 1739554200 | 5.4 | -0.01 | -0.18 | 5.42 | 5.54 | 5.4 | 2157 |
| 1739467800 | 5.41 | -1.28 | -19.13 | 5.48 | 5.5 | 5.41 | 5102 |
| 1739381400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1739295000 | 6.69 | 0.14 | 2.14 | 6.55 | 6.77 | 6.1 | 5460 |
| 1739208600 | 6.55 | -0.23 | -3.39 | 6.61 | 6.65 | 6.5199999 | 1178 |
| 1738949400 | 6.78 | 0.1 | 1.50 | 6.54 | 6.78 | 6.25 | 227 |
| 1738863000 | 6.68 | 0.05 | 0.75 | 6.54 | 6.7 | 6.54 | 869 |
| 1738776600 | 6.63 | -0.06 | -0.90 | 6.7 | 6.7 | 6.63 | 144 |
| 1738690200 | 6.69 | -0.22 | -3.18 | 6.9 | 6.9 | 6.62 | 1614 |
| 1738603800 | 6.91 | -0.09 | -1.29 | 7.47 | 7.47 | 6.91 | 420 |
| 1738344600 | 7 | -0.02 | -0.28 | 7.18 | 7.18 | 7 | 472 |
| 1738258200 | 7.02 | -0.16 | -2.23 | 7.04 | 7.05 | 7.02 | 65 |
| 1738171800 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1738085400 | 7.18 | -0.07 | -0.97 | 7.25 | 7.25 | 7.18 | 551 |
| 1737999000 | 7.25 | 0.24 | 3.42 | 7.25 | 7.25 | 7.21 | 710 |
| 1737739800 | 7.01 | -0.06 | -0.85 | 7.01 | 7.01 | 7.01 | 3311 |
| 1737653400 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 17 |
| 1737567000 | 7.07 | 0.08 | 1.14 | 7 | 7.13 | 7 | 380 |
| 1737480600 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1737394200 | 6.99 | 0 | 0.00 | 6.98 | 6.99 | 6.98 | 700 |
| 1737135000 | 6.99 | 0.25 | 3.71 | 7 | 7.07 | 6.99 | 5417 |
| 1737048600 | 6.74 | -0.03 | -0.44 | 6.74 | 6.74 | 6.74 | 409 |
| 1736962200 | 6.77 | 0.22 | 3.36 | 6.5599999 | 6.77 | 6.5599999 | 9276 |
| 1736875800 | 6.55 | 0.05 | 0.77 | 6.53 | 6.55 | 6.5199999 | 204 |
| 1736789400 | 6.5 | -0.04 | -0.61 | 6.9 | 6.9 | 6.5 | 1373 |
| 1736530200 | 6.54 | 0.44 | 7.21 | 6.54 | 6.54 | 6.54 | 2 |
| 1736443800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736357400 | 6.1 | -0.73 | -10.69 | 6.77 | 6.77 | 6.1 | 10296 |
| 1736271000 | 6.83 | 0.15 | 2.25 | 6.61 | 6.87 | 6.61 | 5345 |
| 1736184600 | 6.68 | 0 | 0.00 | 6.64 | 6.71 | 6.5 | 2580 |
| 1735925400 | 6.68 | -0.07 | -1.04 | 6.68 | 6.68 | 6.68 | 30 |
| 1735839000 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 50 |
| 1735666200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1735579800 | 6.6 | -0.01 | -0.15 | 6.72 | 6.72 | 6.6 | 1155 |
| 1735320600 | 6.61 | -0.08 | -1.20 | 6.86 | 6.86 | 6.61 | 3 |
| 1735061400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734975000 | 6.69 | -0.01 | -0.15 | 6.73 | 6.82 | 6.69 | 1189 |
| 1734715800 | 6.7 | 0.02 | 0.30 | 6.7 | 6.7 | 6.7 | 150 |
| 1734629400 | 6.68 | -0.25 | -3.61 | 6.68 | 6.76 | 6.68 | 2213 |
| 1734543000 | 6.93 | -0.18 | -2.53 | 7 | 7.07 | 6.93 | 2216 |
| 1734456600 | 7.11 | -0.05 | -0.70 | 7.11 | 7.11 | 7.11 | 179 |
| 1734370200 | 7.16 | 0.12 | 1.70 | 7.1 | 7.16 | 7.01 | 5075 |
| 1734111000 | 7.04 | -0.16 | -2.22 | 7.56 | 7.56 | 7.04 | 780 |
| 1734024600 | 7.2 | -0.08 | -1.10 | 7.27 | 7.28 | 7.2 | 1083 |
| 1733938200 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1733851800 | 7.28 | -0.28 | -3.70 | 7.38 | 7.38 | 7.25 | 6025 |
| 1733765400 | 7.56 | 0.08 | 1.07 | 7.26 | 7.56 | 7.21 | 9322 |
| 1733506200 | 7.48 | 0.26 | 3.60 | 7.4 | 7.5 | 7.4 | 416 |
| 1733419800 | 7.22 | -0.12 | -1.63 | 7.32 | 7.32 | 7.22 | 625 |
| 1733333400 | 7.34 | 0.2 | 2.80 | 7.2 | 7.34 | 7.2 | 706 |
| 1733247000 | 7.14 | -0.02 | -0.28 | 7.32 | 7.33 | 7.14 | 1109 |
| 1733160600 | 7.16 | 0.1 | 1.42 | 7.04 | 7.16 | 7.04 | 2 |
| 1732901400 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1732815000 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1732728600 | 7.06 | -0.06 | -0.84 | 7.06 | 7.06 | 7.06 | 1 |
| 1732642200 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 100 |
| 1732555800 | 7.12 | 0.13 | 1.86 | 6.99 | 7.12 | 6.99 | 2267 |
| 1732296600 | 6.99 | 0.14 | 2.04 | 6.9 | 6.99 | 6.84 | 1634 |
| 1732210200 | 6.85 | 0.09 | 1.33 | 6.81 | 6.85 | 6.72 | 438 |
| 1732123800 | 6.76 | 0.14 | 2.11 | 6.71 | 6.76 | 6.71 | 20 |
| 1732037400 | 6.62 | 0.02 | 0.30 | 6.6 | 6.74 | 6.6 | 931 |
| 1731951000 | 6.6 | -0.32 | -4.62 | 6.86 | 6.86 | 6.58 | 3201 |
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
