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 | 0.188 | 3.04010349288 | 6.184 | 7.212 | 6.118 | 1392871 | 6.64301655 | DE |
| 4 | -0.098 | -1.51468315301 | 6.47 | 7.212 | 6.082 | 1184659 | 6.41608339 | DE |
| 12 | -1.582 | -19.8893638421 | 7.954 | 8.72 | 5.866 | 1633040 | 6.57954298 | DE |
| 26 | -5.253 | -45.1870967742 | 11.625 | 12.83 | 5.866 | 1534475 | 8.64746889 | DE |
| 52 | -7.438 | -53.8595220854 | 13.81 | 16.71 | 5.866 | 1570515 | 10.48630205 | DE |
| 156 | -44.038 | -87.3596508629 | 50.41 | 52.98 | 5.866 | 1095839 | 23.25027258 | DE |
| 260 | -48.778 | -88.4460562103 | 55.15 | 85.35 | 5.866 | 954518 | 36.28710836 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 6.792 | 0.09 | 1.37 | 6.75 | 7.212 | 6.734 | 2555544 |
| 1732037400 | 6.7 | 0.07 | 1.06 | 6.64 | 6.724 | 6.282 | 1140243 |
| 1731951000 | 6.63 | 0.08 | 1.28 | 6.574 | 6.766 | 6.444 | 1033023 |
| 1731691800 | 6.546 | 0.23 | 3.61 | 6.258 | 6.598 | 6.236 | 1290907 |
| 1731605400 | 6.3179999 | 0.14 | 2.20 | 6.184 | 6.402 | 6.118 | 944638 |
| 1731519000 | 6.182 | -0.02 | -0.29 | 6.2 | 6.428 | 6.146 | 1435177 |
| 1731432600 | 6.2 | -0.24 | -3.73 | 6.33 | 6.368 | 6.142 | 1301531 |
| 1731346200 | 6.44 | 0.01 | 0.19 | 6.442 | 6.51 | 6.218 | 732778 |
| 1731087000 | 6.428 | -0.14 | -2.07 | 6.5039999 | 6.578 | 6.41 | 768795 |
| 1731000600 | 6.564 | 0.35 | 5.70 | 6.17 | 6.57 | 6.102 | 1114566 |
| 1730914200 | 6.21 | -0.25 | -3.87 | 6.5039999 | 6.662 | 6.146 | 1414170 |
| 1730827800 | 6.46 | 0.06 | 0.97 | 6.446 | 6.538 | 6.42 | 651341 |
| 1730741400 | 6.398 | 0.04 | 0.60 | 6.288 | 6.5679999 | 6.2699999 | 1038960 |
| 1730482200 | 6.36 | -0.06 | -0.93 | 6.4 | 6.51 | 6.316 | 768162 |
| 1730395800 | 6.42 | 0.29 | 4.73 | 6.4 | 6.75 | 6.16 | 2780979 |
| 1730309400 | 6.13 | -0.14 | -2.23 | 6.242 | 6.306 | 6.082 | 831968 |
| 1730223000 | 6.2699999 | -0.04 | -0.67 | 6.36 | 6.556 | 6.202 | 1295585 |
| 1730136600 | 6.312 | 0.09 | 1.41 | 6.3179999 | 6.396 | 6.202 | 853965 |
| 1729873800 | 6.224 | -0.01 | -0.16 | 6.23 | 6.37 | 6.198 | 785549 |
| 1729787400 | 6.234 | -0.28 | -4.30 | 6.47 | 6.5279999 | 6.234 | 955294 |
| 1729701000 | 6.514 | 0.02 | 0.37 | 6.4 | 6.586 | 6.378 | 879608 |
| 1729614600 | 6.49 | 0.37 | 6.05 | 6.094 | 6.53 | 6.082 | 1260695 |
| 1729528200 | 6.12 | -0.07 | -1.19 | 6.16 | 6.35 | 6.08 | 1400280 |
| 1729269000 | 6.194 | -0.04 | -0.71 | 6.388 | 6.42 | 6.154 | 1312115 |
| 1729182600 | 6.238 | -0.06 | -1.02 | 6.284 | 6.51 | 6.238 | 1136296 |
| 1729096200 | 6.3019999 | -0.32 | -4.77 | 6.348 | 6.584 | 6.232 | 1375042 |
| 1729009800 | 6.618 | 0.07 | 1.10 | 6.596 | 6.784 | 6.51 | 1289760 |
| 1728923400 | 6.546 | -0.03 | -0.49 | 6.5519999 | 6.618 | 6.42 | 743027 |
| 1728664200 | 6.578 | 0.04 | 0.64 | 6.532 | 6.618 | 6.478 | 794671 |
| 1728577800 | 6.5359999 | 0.19 | 2.93 | 6.328 | 6.5359999 | 6.32 | 822894 |
| 1728491400 | 6.35 | 0.25 | 4.10 | 6.0519999 | 6.43 | 6.0439999 | 835820 |
| 1728405000 | 6.1 | -0.14 | -2.21 | 6.128 | 6.214 | 6.0519999 | 981711 |
| 1728318600 | 6.238 | 0.02 | 0.39 | 6.214 | 6.266 | 6.132 | 1080500 |
| 1728059400 | 6.214 | 0.07 | 1.07 | 6.14 | 6.28 | 6.14 | 1040355 |
| 1727973000 | 6.148 | -0.25 | -3.94 | 6.338 | 6.46 | 6.112 | 1275169 |
| 1727886600 | 6.4 | -0.09 | -1.33 | 6.432 | 6.5599999 | 6.334 | 1298565 |
| 1727800200 | 6.486 | -0.05 | -0.80 | 6.744 | 6.772 | 6.394 | 1593554 |
| 1727713800 | 6.538 | -0.27 | -4.02 | 6.726 | 6.814 | 6.468 | 1588287 |
| 1727454600 | 6.812 | 0.43 | 6.67 | 6.42 | 6.944 | 6.362 | 3323161 |
| 1727368200 | 6.386 | 0.39 | 6.54 | 6.114 | 6.44 | 6.0679999 | 2735913 |
| 1727281800 | 5.994 | -0.24 | -3.85 | 6.162 | 6.314 | 5.95 | 2815144 |
| 1727195400 | 6.234 | 0.33 | 5.66 | 6.098 | 6.366 | 6.08 | 3019927 |
| 1727109000 | 5.9 | -0.18 | -3.02 | 6.0759999 | 6.0759999 | 5.866 | 2566520 |
| 1726849800 | 6.084 | -0.19 | -2.97 | 6.236 | 6.256 | 6.05 | 7326921 |
| 1726763400 | 6.2699999 | 0.17 | 2.79 | 6.3019999 | 6.518 | 6.2699999 | 3016311 |
| 1726677000 | 6.1 | -0.15 | -2.40 | 6.196 | 6.282 | 5.956 | 2747463 |
| 1726590600 | 6.25 | 0.13 | 2.19 | 6.09 | 6.44 | 5.89 | 4082470 |
| 1726504200 | 6.116 | -1.1 | -15.22 | 7.062 | 7.118 | 6.116 | 4818064 |
| 1726245000 | 7.214 | -1.21 | -14.38 | 7.674 | 7.76 | 6.672 | 7300852 |
| 1726158600 | 8.426 | 0.22 | 2.71 | 8.356 | 8.634 | 8.28 | 797923 |
| 1726072200 | 8.204 | -0.31 | -3.62 | 8.516 | 8.614 | 7.984 | 1281083 |
| 1725985800 | 8.512 | -0.02 | -0.26 | 8.498 | 8.72 | 8.466 | 555748 |
| 1725899400 | 8.534 | 0.03 | 0.40 | 8.548 | 8.668 | 8.44 | 499736 |
| 1725640200 | 8.5 | -0.05 | -0.58 | 8.528 | 8.594 | 8.3859999 | 1132744 |
| 1725553800 | 8.55 | 0.21 | 2.49 | 8.288 | 8.702 | 8.2 | 1018949 |
| 1725467400 | 8.342 | 0.07 | 0.85 | 8.0719999 | 8.392 | 8.03 | 842805 |
| 1725381000 | 8.272 | 0.13 | 1.62 | 8.168 | 8.2739999 | 8.092 | 924681 |
| 1725294600 | 8.14 | -0.14 | -1.74 | 8.266 | 8.266 | 8.002 | 790187 |
| 1725035400 | 8.284 | 0.05 | 0.61 | 8.25 | 8.344 | 8.25 | 1047808 |
| 1724949000 | 8.234 | 0.24 | 2.95 | 7.954 | 8.234 | 7.9 | 936470 |
| 1724862600 | 7.998 | -0.31 | -3.71 | 8.3379999 | 8.3379999 | 7.998 | 667615 |
| 1724776200 | 8.3059999 | 0.06 | 0.75 | 8.24 | 8.384 | 8.172 | 629087 |
| 1724689800 | 8.244 | 0.02 | 0.22 | 8.226 | 8.36 | 8.15 | 294710 |
| 1724430600 | 8.226 | 0.1 | 1.18 | 8.13 | 8.292 | 8.066 | 867874 |
| 1724344200 | 8.13 | -0.01 | -0.15 | 8.142 | 8.27 | 8.126 | 629556 |
| 1724257800 | 8.142 | -0.03 | -0.39 | 8.17 | 8.396 | 8.142 | 690883 |
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
