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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 6.597 | -0.12 | -1.78 | 6.686 | 6.755 | 6.509 | 937 |
| 1743096600 | 6.7165 | -0.02 | -0.30 | 6.7165 | 6.7165 | 6.7165 | 0 |
| 1743010200 | 6.7365 | -0.05 | -0.69 | 6.793 | 6.793 | 6.7275 | 85 |
| 1742923800 | 6.7835 | 0.02 | 0.30 | 6.79 | 6.797 | 6.7775 | 3500 |
| 1742837400 | 6.763 | 0.09 | 1.27 | 6.741 | 6.776 | 6.74 | 6240 |
| 1742578200 | 6.678 | -0.02 | -0.36 | 6.647 | 6.681 | 6.6415 | 67278 |
| 1742491800 | 6.702 | -0.01 | -0.17 | 6.751 | 6.772 | 6.5165 | 2141 |
| 1742405400 | 6.7135 | 0.04 | 0.55 | 6.7135 | 6.7135 | 6.7135 | 0 |
| 1742319000 | 6.6765 | -0.02 | -0.24 | 6.6765 | 6.6765 | 6.6765 | 0 |
| 1742232600 | 6.6925 | 0.05 | 0.81 | 6.641 | 6.7315 | 6.633 | 4785 |
| 1741973400 | 6.639 | 0.1 | 1.52 | 6.58 | 6.6505 | 6.466 | 36973 |
| 1741887000 | 6.5395 | -0.09 | -1.33 | 6.608 | 6.695 | 6.5365 | 5582 |
| 1741800600 | 6.6275 | 0.06 | 0.92 | 6.625 | 6.6365 | 6.5645 | 11890 |
| 1741714200 | 6.567 | -0.07 | -1.08 | 6.611 | 6.656 | 6.547 | 15390 |
| 1741627800 | 6.639 | -0.06 | -0.95 | 6.639 | 6.639 | 6.639 | 19 |
| 1741368600 | 6.703 | -0.11 | -1.61 | 6.74 | 6.783 | 6.702 | 12683 |
| 1741282200 | 6.8125 | 0.05 | 0.78 | 6.788 | 6.8525 | 6.7585 | 10410 |
| 1741195800 | 6.76 | 0.08 | 1.19 | 6.76 | 6.76 | 6.76 | 0 |
| 1741109400 | 6.6805 | -0.2 | -2.92 | 6.6805 | 6.6805 | 6.6805 | 0 |
| 1741023000 | 6.8815 | 0.09 | 1.36 | 6.87 | 6.9035 | 6.87 | 2251 |
| 1740763800 | 6.789 | -0.09 | -1.30 | 6.771 | 6.815 | 6.755 | 5088 |
| 1740677400 | 6.8785 | -0.06 | -0.92 | 6.918 | 7.0135 | 6.8295 | 7524 |
| 1740591000 | 6.9425 | 0.09 | 1.34 | 6.924 | 6.949 | 6.8935 | 1900 |
| 1740504600 | 6.8505 | -0.07 | -1.01 | 6.9 | 6.9215 | 6.844 | 18521 |
| 1740418200 | 6.9205 | -0.07 | -1.07 | 6.964 | 6.9725 | 6.8785 | 4616 |
| 1740159000 | 6.995 | -0 | -0.01 | 7.032 | 7.0325 | 6.979 | 765 |
| 1740072600 | 6.996 | -0.01 | -0.21 | 7.023 | 7.0435 | 6.9275 | 20216 |
| 1739986200 | 7.0105 | -0.02 | -0.33 | 7.041 | 7.046 | 6.999 | 100142 |
| 1739899800 | 7.034 | -0.01 | -0.09 | 7.044 | 7.0585 | 7.0225 | 100942 |
| 1739813400 | 7.0405 | 0.02 | 0.33 | 7.036 | 7.0425 | 7.025 | 5293 |
| 1739554200 | 7.0175 | 0.04 | 0.50 | 7.02 | 7.0355 | 6.9995 | 4840 |
| 1739467800 | 6.9825 | 0.08 | 1.20 | 6.929 | 7.042 | 6.9135 | 3800 |
| 1739381400 | 6.9 | -0.04 | -0.51 | 6.9 | 6.9 | 6.9 | 0 |
| 1739295000 | 6.9355 | 0 | 0.03 | 6.916 | 6.939 | 6.9025 | 956 |
| 1739208600 | 6.9335 | 0.04 | 0.51 | 6.92 | 6.9395 | 6.9115 | 65 |
| 1738949400 | 6.8985 | -0.04 | -0.63 | 6.95 | 7.023 | 6.7915 | 89 |
| 1738863000 | 6.9425 | 0.05 | 0.73 | 6.937 | 7.019 | 6.917 | 8544 |
| 1738776600 | 6.892 | 0 | 0.00 | 6.867 | 7.001 | 6.802 | 1092 |
| 1738690200 | 6.892 | 0.06 | 0.83 | 6.819 | 6.982 | 6.8115 | 170273 |
| 1738603800 | 6.835 | -0.12 | -1.77 | 6.835 | 6.835 | 6.835 | 0 |
| 1738344600 | 6.958 | 0.05 | 0.72 | 6.946 | 7.068 | 6.872 | 23150 |
| 1738258200 | 6.908 | 0.03 | 0.43 | 6.873 | 7.0015 | 6.873 | 690 |
| 1738171800 | 6.8785 | 0.02 | 0.31 | 6.8785 | 6.8785 | 6.8785 | 0 |
| 1738085400 | 6.857 | 0.03 | 0.49 | 6.867 | 6.8775 | 6.824 | 29392 |
| 1737999000 | 6.8235 | -0.12 | -1.75 | 6.847 | 6.85 | 6.758 | 45775 |
| 1737739800 | 6.945 | 0.04 | 0.57 | 6.946 | 7.031 | 6.7845 | 12507 |
| 1737653400 | 6.9055 | 0.01 | 0.11 | 6.897 | 6.9055 | 6.8805 | 351 |
| 1737567000 | 6.898 | 0.06 | 0.83 | 6.898 | 6.898 | 6.898 | 0 |
| 1737480600 | 6.841 | 0 | 0.07 | 6.818 | 6.8415 | 6.804 | 34533 |
| 1737394200 | 6.8365 | 0.04 | 0.66 | 6.8 | 6.8565 | 6.702 | 69850 |
| 1737135000 | 6.792 | 0.05 | 0.76 | 6.792 | 6.792 | 6.792 | 0 |
| 1737048600 | 6.741 | 0.03 | 0.42 | 6.754 | 6.8385 | 6.714 | 47348 |
| 1736962200 | 6.7125 | 0.11 | 1.59 | 6.62 | 6.809 | 6.62 | 43736 |
| 1736875800 | 6.6075 | 0.05 | 0.69 | 6.64 | 6.751 | 6.547 | 194154 |
| 1736789400 | 6.562 | -0.03 | -0.52 | 6.547 | 6.58 | 6.5359999 | 8 |
| 1736530200 | 6.5965 | -0.09 | -1.32 | 6.71 | 6.746 | 6.5365 | 7452 |
| 1736443800 | 6.6845 | -0.01 | -0.11 | 6.6845 | 6.6845 | 6.6845 | 0 |
| 1736357400 | 6.692 | -0.06 | -0.83 | 6.72 | 6.789 | 6.5965 | 100 |
| 1736271000 | 6.748 | -0.06 | -0.84 | 6.782 | 6.7915 | 6.716 | 222 |
| 1736184600 | 6.8055 | 0.11 | 1.63 | 6.728 | 6.8055 | 6.728 | 2149 |
| 1735925400 | 6.6965 | 0.01 | 0.21 | 6.699 | 6.782 | 6.66 | 61098 |
| 1735839000 | 6.6825 | -0.02 | -0.28 | 6.71 | 6.7455 | 6.659 | 425 |
| 1735666200 | 6.7015 | 0.03 | 0.37 | 6.713 | 6.713 | 6.6815 | 400 |
| 1735579800 | 6.6765 | -0.07 | -1.05 | 6.761 | 6.761 | 6.6425 | 101 |
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
