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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 6.4335 | -0.1 | -1.58 | 6.448 | 6.458 | 6.431 | 1799 |
| 1739899800 | 6.537 | 0 | 0.03 | 6.545 | 6.546 | 6.5245 | 86 |
| 1739813400 | 6.535 | 0.03 | 0.41 | 6.535 | 6.535 | 6.535 | 2 |
| 1739554200 | 6.508 | -0 | -0.03 | 6.515 | 6.5375 | 6.5035 | 32409 |
| 1739467800 | 6.51 | 0.08 | 1.32 | 6.474 | 6.5195 | 6.461 | 29801 |
| 1739381400 | 6.4255 | 0.03 | 0.40 | 6.4255 | 6.4255 | 6.4255 | 2 |
| 1739295000 | 6.4 | 0.04 | 0.62 | 6.4 | 6.4 | 6.4 | 0 |
| 1739208600 | 6.3605 | 0.04 | 0.70 | 6.3605 | 6.3605 | 6.3605 | 9 |
| 1738949400 | 6.3164999 | -0.05 | -0.80 | 6.345 | 6.345 | 6.3135 | 3998 |
| 1738863000 | 6.3675 | 0.12 | 1.90 | 6.3675 | 6.3675 | 6.3675 | 8 |
| 1738776600 | 6.249 | 0 | 0.03 | 6.233 | 6.2539999 | 6.2175 | 28010 |
| 1738690200 | 6.247 | 0.07 | 1.11 | 6.242 | 6.248 | 6.2335 | 4570 |
| 1738603800 | 6.1785 | -0.13 | -2.01 | 6.1785 | 6.1785 | 6.1785 | 2 |
| 1738344600 | 6.305 | -0.01 | -0.13 | 6.305 | 6.305 | 6.305 | 5 |
| 1738258200 | 6.313 | 0.05 | 0.80 | 6.313 | 6.313 | 6.313 | 2 |
| 1738171800 | 6.263 | 0.02 | 0.40 | 6.26 | 6.281 | 6.2545 | 229 |
| 1738085400 | 6.238 | -0 | -0.05 | 6.253 | 6.266 | 6.2355 | 2 |
| 1737999000 | 6.241 | -0.03 | -0.43 | 6.1929999 | 6.253 | 6.1755 | 57211 |
| 1737739800 | 6.268 | -0.01 | -0.18 | 6.268 | 6.268 | 6.268 | 25 |
| 1737653400 | 6.2795 | -0 | -0.01 | 6.2795 | 6.2795 | 6.2795 | 1 |
| 1737567000 | 6.28 | 0.03 | 0.46 | 6.28 | 6.28 | 6.28 | 0 |
| 1737480600 | 6.251 | 0 | 0.03 | 6.238 | 6.2515 | 6.2295 | 9462 |
| 1737394200 | 6.249 | 0.03 | 0.51 | 6.229 | 6.2715 | 6.2275 | 5671 |
| 1737135000 | 6.2175 | 0.07 | 1.16 | 6.1929999 | 6.2305 | 6.1849999 | 1751 |
| 1737048600 | 6.1465 | 0.06 | 1.04 | 6.1465 | 6.1465 | 6.1465 | 76 |
| 1736962200 | 6.0835 | 0.06 | 1.04 | 6.0835 | 6.0835 | 6.0835 | 3328 |
| 1736875800 | 6.021 | 0.05 | 0.85 | 6.021 | 6.021 | 6.021 | 0 |
| 1736789400 | 5.97 | -0.02 | -0.32 | 5.95 | 5.9814999 | 5.938 | 2800 |
| 1736530200 | 5.989 | -0.04 | -0.62 | 6.035 | 6.132 | 5.9465 | 2492 |
| 1736443800 | 6.0265 | 0.06 | 0.94 | 6.0265 | 6.0265 | 6.0265 | 1 |
| 1736357400 | 5.9705 | 0.01 | 0.08 | 5.974 | 5.9945 | 5.944 | 15 |
| 1736271000 | 5.9654999 | 0.02 | 0.39 | 5.9189999 | 5.977 | 5.9135 | 31546 |
| 1736184600 | 5.9425 | 0.13 | 2.18 | 5.916 | 5.9429999 | 5.8724999 | 3681 |
| 1735925400 | 5.816 | -0.04 | -0.74 | 5.835 | 5.8535 | 5.808 | 2820 |
| 1735839000 | 5.8595 | 0.05 | 0.89 | 5.8595 | 5.8595 | 5.8595 | 18 |
| 1735666200 | 5.808 | 0 | 0.00 | 5.808 | 5.808 | 5.808 | 3 |
| 1735579800 | 5.808 | -0.02 | -0.31 | 5.796 | 5.808 | 5.79 | 30878 |
| 1735320600 | 5.8259999 | 0.03 | 0.48 | 5.8259999 | 5.8259999 | 5.8259999 | 11 |
| 1735061400 | 5.798 | 0 | 0.00 | 5.798 | 5.798 | 5.798 | 0 |
| 1734975000 | 5.798 | 0 | 0.06 | 5.798 | 5.798 | 5.798 | 1 |
| 1734715800 | 5.7945 | 0 | 0.04 | 5.755 | 5.8 | 5.732 | 1799 |
| 1734629400 | 5.792 | -0.08 | -1.30 | 5.792 | 5.792 | 5.792 | 1 |
| 1734543000 | 5.8685 | 0.01 | 0.16 | 5.8789999 | 5.885 | 5.858 | 7193 |
| 1734456600 | 5.859 | -0.02 | -0.38 | 5.876 | 5.8825 | 5.8555 | 56215 |
| 1734370200 | 5.8815 | -0.05 | -0.80 | 5.937 | 5.937 | 5.8755 | 67 |
| 1734111000 | 5.929 | 0.03 | 0.45 | 5.929 | 5.929 | 5.929 | 0 |
| 1734024600 | 5.9025 | -0.01 | -0.25 | 5.9025 | 5.9025 | 5.9025 | 2 |
| 1733938200 | 5.917 | -0 | -0.04 | 5.918 | 5.9205 | 5.9155 | 1110 |
| 1733851800 | 5.9195 | -0.05 | -0.80 | 5.939 | 5.9494999 | 5.9165 | 129 |
| 1733765400 | 5.9675 | -0 | -0.01 | 5.9675 | 5.9675 | 5.9675 | 2 |
| 1733506200 | 5.968 | 0.03 | 0.42 | 5.971 | 5.9805 | 5.9635 | 1020 |
| 1733419800 | 5.9429999 | 0.05 | 0.81 | 5.938 | 5.9485 | 5.9275 | 2004 |
| 1733333400 | 5.8949999 | 0.03 | 0.47 | 5.904 | 5.9045 | 5.891 | 191567 |
| 1733247000 | 5.8675 | 0.03 | 0.56 | 5.875 | 5.878 | 5.847 | 84100 |
| 1733160600 | 5.835 | 0.03 | 0.52 | 5.835 | 5.835 | 5.835 | 604 |
| 1732901400 | 5.805 | 0.03 | 0.57 | 5.805 | 5.805 | 5.805 | 0 |
| 1732815000 | 5.772 | 0.02 | 0.27 | 5.7699999 | 5.773 | 5.769 | 945 |
| 1732728600 | 5.7565 | -0.04 | -0.73 | 5.7565 | 5.7565 | 5.7565 | 39 |
| 1732642200 | 5.799 | -0.05 | -0.78 | 5.799 | 5.799 | 5.799 | 17 |
| 1732555800 | 5.8445 | 0.05 | 0.85 | 5.843 | 5.8475 | 5.843 | 4517 |
| 1732296600 | 5.7955 | 0.04 | 0.65 | 5.809 | 5.814 | 5.716 | 3001 |
| 1732210200 | 5.758 | 0.03 | 0.49 | 5.726 | 5.7645 | 5.6914999 | 367 |
| 1732123800 | 5.73 | -0.04 | -0.69 | 5.784 | 5.784 | 5.717 | 120 |
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
