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 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 6.291 | -0.02 | -0.24 | 6.29 | 6.311 | 6.29 | 339600 |
| 1742232600 | 6.306 | 0.01 | 0.16 | 6.28 | 6.309 | 6.276 | 201772 |
| 1741973400 | 6.296 | 0 | 0.06 | 6.296 | 6.303 | 6.288 | 130278 |
| 1741887000 | 6.292 | -0.01 | -0.08 | 6.289 | 6.3035 | 6.2835 | 174889 |
| 1741800600 | 6.297 | -0.01 | -0.21 | 6.282 | 6.3175 | 6.282 | 332341 |
| 1741714200 | 6.3099999 | -0 | -0.03 | 6.305 | 6.3135 | 6.2885 | 123157 |
| 1741627800 | 6.312 | 0 | 0.03 | 6.301 | 6.316 | 6.296 | 75272 |
| 1741368600 | 6.3099999 | -0 | -0.02 | 6.306 | 6.3315 | 6.2995 | 128874 |
| 1741282200 | 6.311 | -0 | -0.06 | 6.304 | 6.3205 | 6.2925 | 185757 |
| 1741195800 | 6.3145 | -0 | -0.07 | 6.304 | 6.324 | 6.304 | 1598277 |
| 1741109400 | 6.319 | 0 | 0.05 | 6.327 | 6.327 | 6.3115 | 197133 |
| 1741023000 | 6.316 | 0.01 | 0.16 | 6.331 | 6.331 | 6.3025 | 136258 |
| 1740763800 | 6.306 | 0 | 0.00 | 6.344 | 6.344 | 6.295 | 379031 |
| 1740677400 | 6.306 | 0.01 | 0.19 | 6.282 | 6.3185 | 6.282 | 604092 |
| 1740591000 | 6.2939999 | 0.01 | 0.12 | 6.309 | 6.309 | 6.2875 | 180908 |
| 1740504600 | 6.2865 | 0.01 | 0.15 | 6.32 | 6.32 | 6.2675 | 171512 |
| 1740418200 | 6.277 | 0.01 | 0.11 | 6.253 | 6.2805 | 6.253 | 302675 |
| 1740159000 | 6.2699999 | 0.01 | 0.16 | 6.291 | 6.291 | 6.252 | 966515 |
| 1740072600 | 6.26 | -0 | -0.06 | 6.274 | 6.274 | 6.244 | 740368 |
| 1739986200 | 6.264 | 0.01 | 0.22 | 6.25 | 6.2665 | 6.2335 | 157316 |
| 1739899800 | 6.25 | -0.01 | -0.22 | 6.247 | 6.2575 | 6.2425 | 214102 |
| 1739813400 | 6.264 | -0 | -0.02 | 6.266 | 6.266 | 6.244 | 95696 |
| 1739554200 | 6.265 | 0.04 | 0.63 | 6.238 | 6.2665 | 6.2305 | 189842 |
| 1739467800 | 6.226 | -0 | -0.02 | 6.231 | 6.247 | 6.212 | 610115 |
| 1739381400 | 6.227 | -0 | -0.02 | 6.222 | 6.249 | 6.1994999 | 250415 |
| 1739295000 | 6.228 | -0.01 | -0.11 | 6.228 | 6.2385 | 6.2245 | 179194 |
| 1739208600 | 6.235 | 0 | 0.05 | 6.25 | 6.25 | 6.2225 | 485859 |
| 1738949400 | 6.232 | -0 | -0.05 | 6.25 | 6.251 | 6.2215 | 353864 |
| 1738863000 | 6.235 | -0.02 | -0.24 | 6.237 | 6.2585 | 6.235 | 331017 |
| 1738776600 | 6.25 | 0.03 | 0.50 | 6.219 | 6.25 | 6.2095 | 309378 |
| 1738690200 | 6.219 | -0.01 | -0.11 | 6.216 | 6.2234999 | 6.1975 | 1739292 |
| 1738603800 | 6.226 | 0.01 | 0.16 | 6.212 | 6.2265 | 6.18 | 802403 |
| 1738344600 | 6.216 | 0 | 0.06 | 6.222 | 6.2255 | 6.204 | 292215 |
| 1738258200 | 6.212 | -0.01 | -0.13 | 6.221 | 6.2365 | 6.21 | 337210 |
| 1738171800 | 6.22 | 0.01 | 0.23 | 6.223 | 6.229 | 6.2025 | 608091 |
| 1738085400 | 6.206 | 0 | 0.03 | 6.2009999 | 6.212 | 6.1955 | 347809 |
| 1737999000 | 6.204 | 0.02 | 0.36 | 6.172 | 6.214 | 6.172 | 149370 |
| 1737739800 | 6.182 | -0.01 | -0.10 | 6.203 | 6.203 | 6.182 | 258865 |
| 1737653400 | 6.188 | 0 | 0.00 | 6.209 | 6.209 | 6.175 | 236575 |
| 1737567000 | 6.188 | -0.01 | -0.08 | 6.21 | 6.21 | 6.1769999 | 318787 |
| 1737480600 | 6.1929999 | -0.01 | -0.10 | 6.1849999 | 6.196 | 6.175 | 198996 |
| 1737394200 | 6.199 | 0.03 | 0.49 | 6.167 | 6.199 | 6.164 | 149367 |
| 1737135000 | 6.1689999 | -0.02 | -0.32 | 6.181 | 6.194 | 6.1689999 | 58514 |
| 1737048600 | 6.189 | 0.02 | 0.27 | 6.1689999 | 6.1935 | 6.1485 | 537346 |
| 1736962200 | 6.1725 | 0.04 | 0.59 | 6.152 | 6.178 | 6.138 | 93222 |
| 1736875800 | 6.1365 | -0 | -0.02 | 6.142 | 6.1515 | 6.1345 | 263942 |
| 1736789400 | 6.1375 | -0.01 | -0.09 | 6.135 | 6.143 | 6.1245 | 70868 |
| 1736530200 | 6.143 | -0.03 | -0.50 | 6.165 | 6.1755 | 6.1175 | 325371 |
| 1736443800 | 6.174 | 0.03 | 0.55 | 6.16 | 6.178 | 6.147 | 243995 |
| 1736357400 | 6.14 | -0.02 | -0.39 | 6.148 | 6.1575 | 6.14 | 131307 |
| 1736271000 | 6.164 | 0 | 0.02 | 6.156 | 6.168 | 6.147 | 223540 |
| 1736184600 | 6.163 | -0.02 | -0.37 | 6.173 | 6.173 | 6.151 | 52433 |
| 1735925400 | 6.186 | 0.02 | 0.39 | 6.171 | 6.186 | 6.1625 | 63579 |
| 1735839000 | 6.162 | -0 | -0.03 | 6.128 | 6.19 | 6.128 | 425772 |
| 1735666200 | 6.164 | -0.02 | -0.24 | 6.168 | 6.183 | 6.1605 | 40245 |
| 1735579800 | 6.179 | 0.03 | 0.46 | 6.155 | 6.179 | 6.15 | 560747 |
| 1735320600 | 6.151 | 0 | 0.08 | 6.151 | 6.1735 | 6.146 | 252374 |
| 1735061400 | 6.146 | -0.02 | -0.28 | 6.141 | 6.16 | 6.1355 | 25796 |
| 1734975000 | 6.163 | 0.01 | 0.11 | 6.138 | 6.1689999 | 6.1375 | 181687 |
| 1734715800 | 6.156 | -0.01 | -0.11 | 6.183 | 6.183 | 6.1365 | 776723 |
| 1734629400 | 6.163 | -0.04 | -0.57 | 6.196 | 6.196 | 6.1375 | 578097 |
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
