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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 6.7495 | -0.05 | -0.71 | 6.8 | 6.817 | 6.718 | 268713 |
| 1732815000 | 6.798 | 0.08 | 1.26 | 6.788 | 6.806 | 6.773 | 1994 |
| 1732728600 | 6.7135 | 0.11 | 1.63 | 6.684 | 6.748 | 6.5 | 17734 |
| 1732642200 | 6.606 | -0.11 | -1.65 | 6.64 | 6.6615 | 6.537 | 61926 |
| 1732555800 | 6.717 | 0.14 | 2.14 | 6.613 | 6.738 | 6.5904999 | 82902 |
| 1732296600 | 6.5759999 | 0.12 | 1.93 | 6.468 | 6.5824999 | 6.4535 | 43176 |
| 1732210200 | 6.4515 | 0.04 | 0.69 | 6.413 | 6.4765 | 6.35 | 28226 |
| 1732123800 | 6.4075 | 0.03 | 0.46 | 6.4029999 | 6.4385 | 6.3595 | 17453 |
| 1732037400 | 6.378 | 0 | 0.02 | 6.335 | 6.3815 | 6.288 | 750082 |
| 1731951000 | 6.377 | -0.06 | -0.87 | 6.384 | 6.4085 | 6.322 | 765439 |
| 1731691800 | 6.433 | -0.37 | -5.49 | 6.682 | 6.8915 | 6.4025 | 724493 |
| 1731605400 | 6.8065 | -0.1 | -1.48 | 6.849 | 7.017 | 6.759 | 234068 |
| 1731519000 | 6.909 | -0.08 | -1.10 | 6.873 | 7.057 | 6.8635 | 134192 |
| 1731432600 | 6.9855 | -0.19 | -2.62 | 7.092 | 7.0945 | 6.9805 | 157659 |
| 1731346200 | 7.1735 | 0.08 | 1.09 | 7.165 | 7.183 | 7.1145 | 158454 |
| 1731087000 | 7.0965 | 0.05 | 0.69 | 7.051 | 7.1225 | 7.0455 | 81961 |
| 1731000600 | 7.048 | 0.1 | 1.47 | 7.025 | 7.0845 | 6.787 | 71281 |
| 1730914200 | 6.946 | 0.1 | 1.43 | 6.998 | 7.008 | 6.901 | 106707 |
| 1730827800 | 6.848 | -0.01 | -0.20 | 6.848 | 6.951 | 6.6855 | 181365 |
| 1730741400 | 6.862 | 0.05 | 0.76 | 6.732 | 6.9655 | 6.7135 | 9097 |
| 1730482200 | 6.81 | 0.04 | 0.65 | 6.746 | 6.962 | 6.648 | 221 |
| 1730395800 | 6.766 | -0.12 | -1.68 | 6.747 | 6.7735 | 6.747 | 7029 |
| 1730309400 | 6.8815 | 0.03 | 0.43 | 6.851 | 6.9055 | 6.817 | 1190 |
| 1730223000 | 6.852 | -0.05 | -0.76 | 6.897 | 6.926 | 6.8505 | 1197 |
| 1730136600 | 6.9045 | 0.03 | 0.46 | 6.962 | 6.962 | 6.827 | 10183 |
| 1729873800 | 6.873 | 0.03 | 0.44 | 6.85 | 6.899 | 6.821 | 2784 |
| 1729787400 | 6.843 | 0.04 | 0.54 | 6.8 | 6.8955 | 6.8 | 3121 |
| 1729701000 | 6.806 | -0.09 | -1.25 | 6.89 | 6.934 | 6.7955 | 3964 |
| 1729614600 | 6.892 | -0 | -0.03 | 6.889 | 6.919 | 6.8525 | 9182 |
| 1729528200 | 6.894 | -0.1 | -1.47 | 7.045 | 7.045 | 6.8875 | 2065 |
| 1729269000 | 6.997 | -0.03 | -0.43 | 7.012 | 7.046 | 6.959 | 799 |
| 1729182600 | 7.0275 | -0 | -0.04 | 7.042 | 7.0585 | 6.997 | 1022 |
| 1729096200 | 7.03 | 0.06 | 0.83 | 6.996 | 7.0455 | 6.9605 | 5147 |
| 1729009800 | 6.972 | 0.04 | 0.62 | 6.94 | 6.972 | 6.8915 | 4504 |
| 1728923400 | 6.929 | 0.05 | 0.67 | 6.921 | 6.9495 | 6.8725 | 7985 |
| 1728664200 | 6.883 | 0.1 | 1.50 | 6.775 | 6.883 | 6.7485 | 11447 |
| 1728577800 | 6.781 | -0.02 | -0.22 | 6.76 | 6.784 | 6.7585 | 1074 |
| 1728491400 | 6.796 | 0.01 | 0.13 | 6.793 | 6.8065 | 6.742 | 417 |
| 1728405000 | 6.7875 | 0.01 | 0.10 | 6.785 | 6.8035 | 6.768 | 6424 |
| 1728318600 | 6.781 | -0.01 | -0.19 | 6.802 | 6.8535 | 6.7755 | 6509 |
| 1728059400 | 6.794 | -0.04 | -0.53 | 6.803 | 6.9845 | 6.7455 | 8281 |
| 1727973000 | 6.83 | -0.04 | -0.63 | 6.844 | 6.888 | 6.795 | 25327 |
| 1727886600 | 6.873 | 0.04 | 0.64 | 6.862 | 6.894 | 6.795 | 3936 |
| 1727800200 | 6.829 | -0.1 | -1.41 | 6.829 | 6.829 | 6.829 | 487 |
| 1727713800 | 6.9265 | -0 | -0.06 | 6.948 | 6.948 | 6.8525 | 615 |
| 1727454600 | 6.931 | 0.07 | 1.01 | 6.917 | 7.004 | 6.856 | 6136 |
| 1727368200 | 6.8615 | 0 | 0.04 | 6.878 | 6.906 | 6.834 | 720 |
| 1727281800 | 6.8585 | -0.04 | -0.57 | 6.978 | 6.978 | 6.8455 | 12794 |
| 1727195400 | 6.8975 | -0.11 | -1.51 | 7.059 | 7.059 | 6.869 | 18671 |
| 1727109000 | 7.003 | -0.06 | -0.88 | 7.1 | 7.1175 | 6.9865 | 4494 |
| 1726849800 | 7.0655 | -0.12 | -1.62 | 7.114 | 7.114 | 7.057 | 9412 |
| 1726763400 | 7.182 | 0.11 | 1.49 | 7.2 | 7.2 | 7.109 | 1131 |
| 1726677000 | 7.0765 | -0.05 | -0.71 | 7.094 | 7.1075 | 7.049 | 2198 |
| 1726590600 | 7.127 | 0.02 | 0.34 | 7.132 | 7.143 | 7.0765 | 2179 |
| 1726504200 | 7.103 | 0.04 | 0.52 | 7.103 | 7.115 | 7.091 | 3749 |
| 1726245000 | 7.066 | 0.11 | 1.55 | 7.038 | 7.077 | 7.002 | 3400 |
| 1726158600 | 6.958 | 0.06 | 0.88 | 6.958 | 6.958 | 6.958 | 193 |
| 1726072200 | 6.8975 | -0.02 | -0.27 | 6.916 | 7.0315 | 6.843 | 16777 |
| 1725985800 | 6.916 | -0.02 | -0.23 | 6.916 | 6.916 | 6.916 | 136 |
| 1725899400 | 6.932 | 0.12 | 1.72 | 6.818 | 6.951 | 6.818 | 2179 |
| 1725640200 | 6.8145 | -0.06 | -0.80 | 6.894 | 7.01 | 6.8135 | 1329 |
| 1725553800 | 6.8695 | -0.1 | -1.43 | 6.896 | 6.932 | 6.8595 | 7851 |
| 1725467400 | 6.969 | -0.05 | -0.64 | 6.937 | 6.9875 | 6.937 | 19583 |
| 1725381000 | 7.014 | -0.07 | -0.97 | 7.046 | 7.1445 | 7.014 | 4074 |
| 1725294600 | 7.083 | 0.05 | 0.70 | 7.071 | 7.0965 | 7.0455 | 4296 |
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
