Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.875 | 14 | 6.25 | 7.125 | 6.25 | 88369 | 6.43667127 | DE |
| 4 | 0.375 | 5.55555555556 | 6.75 | 7.125 | 5.75 | 231776 | 6.63654293 | DE |
| 12 | 1.25 | 21.2765957447 | 5.875 | 8 | 5.75 | 417419 | 6.8052957 | DE |
| 26 | 2.725 | 61.9318181818 | 4.4 | 8 | 4.2 | 244724 | 6.45939325 | DE |
| 52 | 1.925 | 37.0192307692 | 5.2 | 8 | 3.16 | 303028 | 4.98252755 | DE |
| 156 | -5.75 | -44.6601941748 | 12.875 | 13 | 3.16 | 144833 | 5.54868666 | DE |
| 260 | -5.375 | -43 | 12.5 | 13.3 | 3.16 | 142797 | 5.72252872 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 21488 |
| 1735925400 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 110480 |
| 1735839000 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 26891 |
| 1735666200 | 6.25 | 0 | 0.00 | 6.25 | 6.45 | 6.25 | 194618 |
| 1735579800 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 5.75 | 582972 |
| 1735320600 | 6.25 | 0 | 0.00 | 6.25 | 6.45 | 6.25 | 43362 |
| 1735061400 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 8556 |
| 1734975000 | 6.25 | 0 | 0.00 | 6.25 | 6.45 | 6.25 | 69 |
| 1734715800 | 6.25 | -0.25 | -3.85 | 6.5 | 7 | 6.25 | 295223 |
| 1734629400 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 111749 |
| 1734543000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 6265 |
| 1734456600 | 6.75 | 0 | 0.00 | 6.75 | 6.95 | 6.75 | 24313 |
| 1734370200 | 6.75 | 0 | 0.00 | 6.75 | 6.95 | 6.75 | 63776 |
| 1734111000 | 6.75 | -0.15 | -2.17 | 6.75 | 6.75 | 6.75 | 362921 |
| 1734024600 | 6.9 | 0.15 | 2.22 | 6.75 | 7 | 6.75 | 1044937 |
| 1733938200 | 6.75 | 0 | 0.00 | 6.75 | 6.875 | 6.75 | 902000 |
| 1733851800 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 140568 |
| 1733765400 | 6.75 | -0.25 | -3.57 | 6.75 | 6.875 | 6.75 | 92983 |
| 1733506200 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 80179 |
| 1733419800 | 6.75 | 0 | 0.00 | 6.75 | 6.95 | 6.75 | 52570 |
| 1733333400 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 91324 |
| 1733247000 | 6.75 | 0 | 0.00 | 6.75 | 6.95 | 6.75 | 42163 |
| 1733160600 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 180535 |
| 1732901400 | 6.75 | 0 | 0.00 | 6.75 | 6.95 | 6.75 | 933 |
| 1732815000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 100000 |
| 1732728600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1229 |
| 1732642200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1732555800 | 6.75 | 0.13 | 1.89 | 6.625 | 6.75 | 6.625 | 78 |
| 1732296600 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 18878 |
| 1732210200 | 6.625 | 0.38 | 6.00 | 6.25 | 6.625 | 6.25 | 540118 |
| 1732123800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6 | 490418 |
| 1732037400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 84125 |
| 1731951000 | 6.25 | -0.38 | -5.66 | 6.625 | 6.75 | 5.875 | 866562 |
| 1731691800 | 6.625 | -0.63 | -8.62 | 7.25 | 7.25 | 6.625 | 1327050 |
| 1731605400 | 7.25 | -0.25 | -3.33 | 7.25 | 7.25 | 7.25 | 322889 |
| 1731519000 | 7.5 | 0.75 | 11.11 | 7.125 | 7.5 | 7.125 | 2244374 |
| 1731432600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 91504 |
| 1731346200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 157455 |
| 1731087000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 3977648 |
| 1731000600 | 6.75 | -0.13 | -1.82 | 6.875 | 6.875 | 6.75 | 157098 |
| 1730914200 | 6.875 | -0.88 | -11.29 | 7.75 | 7.75 | 6.875 | 358785 |
| 1730827800 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.65 | 1187295 |
| 1730741400 | 8 | 0.5 | 6.67 | 7.25 | 8 | 7.25 | 778109 |
| 1730482200 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 593052 |
| 1730395800 | 7.25 | 0.63 | 9.43 | 6.75 | 7.25 | 6.75 | 494159 |
| 1730309400 | 6.625 | 0 | 0.00 | 6.5 | 6.625 | 6.5 | 354752 |
| 1730223000 | 6.625 | 0.25 | 3.92 | 6.375 | 6.625 | 6.25 | 1037329 |
| 1730136600 | 6.375 | 0 | 0.00 | 6.375 | 6.525 | 6.275 | 143000 |
| 1729873800 | 6.375 | 0.25 | 4.08 | 6.125 | 6.375 | 5.875 | 2841227 |
| 1729787400 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 5.875 | 21091 |
| 1729701000 | 6.125 | 0.38 | 6.52 | 5.875 | 6.375 | 5.875 | 1018952 |
| 1729614600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1729528200 | 5.75 | -0.13 | -2.13 | 5.875 | 5.875 | 5.75 | 60494 |
| 1729269000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 8862 |
| 1729182600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 15488 |
| 1729096200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 20000 |
| 1729009800 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1728923400 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 15060 |
| 1728664200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 110617 |
| 1728577800 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 514 |
| 1728491400 | 5.875 | 0 | 0.00 | 6 | 6 | 5.875 | 964 |
| 1728405000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 51000 |
| 1728318600 | 5.875 | -0.03 | -0.42 | 5.875 | 5.875 | 5.875 | 672 |
| 1728059400 | 5.9 | 0.03 | 0.43 | 5.875 | 5.9 | 5.875 | 59577 |
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
