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 | 0.515 | 6.4375 | 8 | 8.74 | 6.97 | 1789164 | 7.90148033 | CS |
| 4 | 1.475 | 20.9517045455 | 7.04 | 8.74 | 6.65 | 1422933 | 7.80872081 | CS |
| 12 | 4.165 | 95.7471264368 | 4.35 | 8.74 | 4.29 | 1408233 | 6.77293151 | CS |
| 26 | 3.905 | 84.7071583514 | 4.61 | 8.74 | 3.981 | 1225640 | 5.83856962 | CS |
| 52 | 4.855 | 132.650273224 | 3.66 | 8.74 | 2.28 | 1406544 | 4.51532278 | CS |
| 156 | -6.765 | -44.2735602094 | 15.28 | 15.72 | 2.28 | 1307442 | 6.54635683 | CS |
| 260 | -23.285 | -73.2232704403 | 31.8 | 71.25 | 2.28 | 1146037 | 16.717541 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.33 | -0.19 | -2.23 | 8.6 | 8.74 | 8.185 | 2005365 |
| 1739489700 | 8.52 | 0.97 | 12.85 | 7.65 | 8.56 | 7.36 | 2063638 |
| 1739403300 | 7.55 | -0.25 | -3.21 | 7.55 | 7.71 | 6.97 | 1650373 |
| 1739316900 | 7.8 | 0.12 | 1.56 | 7.63 | 7.92 | 7.44 | 1778458 |
| 1739230500 | 7.68 | -0.16 | -2.04 | 7.87 | 7.8923 | 7.37 | 1897097 |
| 1738971300 | 7.84 | -0.17 | -2.12 | 8 | 8.19 | 7.66 | 1556252 |
| 1738884900 | 8.01 | -0.04 | -0.50 | 8.17 | 8.31 | 7.745 | 1478639 |
| 1738798500 | 8.05 | 0.68 | 9.23 | 7.41 | 8.17 | 7.38 | 2041784 |
| 1738712100 | 7.37 | -0.33 | -4.29 | 7.66 | 7.86 | 7.27 | 1097018 |
| 1738625700 | 7.7 | -0.05 | -0.65 | 7.51 | 7.99 | 7.45 | 939794 |
| 1738366500 | 7.75 | -0.11 | -1.40 | 7.96 | 8.235 | 7.68 | 901249 |
| 1738280100 | 7.86 | 0.15 | 1.95 | 7.86 | 8.21 | 7.795 | 723182 |
| 1738193700 | 7.71 | -0.14 | -1.78 | 7.86 | 8.0399999 | 7.45 | 885112 |
| 1738107300 | 7.85 | 0.15 | 1.95 | 7.73 | 7.93 | 7.45 | 749605 |
| 1738020900 | 7.7 | -0.29 | -3.63 | 7.84 | 8.15 | 7.565 | 930064 |
| 1737761700 | 7.99 | -0.02 | -0.25 | 8.08 | 8.26 | 7.875 | 895707 |
| 1737675300 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1737588900 | 8.01 | 0.56 | 7.52 | 7.45 | 8.33 | 7.41 | 3225968 |
| 1737502500 | 7.45 | 0.64 | 9.40 | 6.95 | 7.5 | 6.95 | 1750577 |
| 1737156900 | 6.81 | -0.11 | -1.59 | 7.04 | 7.075 | 6.65 | 1048284 |
| 1737070500 | 6.92 | -0.24 | -3.35 | 7.19 | 7.19 | 6.51 | 1659351 |
| 1736984100 | 7.16 | 1.09 | 17.96 | 6.35 | 7.275 | 6.3 | 3006039 |
| 1736897700 | 6.07 | -0.39 | -6.04 | 6.5599999 | 6.6479 | 5.975 | 971149 |
| 1736811300 | 6.46 | -0.04 | -0.62 | 6.34 | 6.625 | 6.11 | 1160067 |
| 1736552100 | 6.5 | -0.19 | -2.84 | 6.48 | 6.57 | 6.23 | 1288045 |
| 1736379300 | 6.69 | -0.41 | -5.77 | 7 | 7.075 | 6.61 | 1800465 |
| 1736292900 | 7.1 | 0.05 | 0.71 | 7.05 | 7.435 | 6.67 | 2254860 |
| 1736206500 | 7.05 | -0.15 | -2.08 | 7.25 | 7.46 | 6.99 | 3106494 |
| 1735947300 | 7.2 | 1.01 | 16.32 | 6.3099999 | 7.22 | 6.3099999 | 1080953 |
| 1735860900 | 6.19 | 0.2 | 3.25 | 6.09 | 6.45 | 5.96 | 655277 |
| 1735688100 | 5.995 | -0.12 | -1.88 | 6.14 | 6.2699999 | 5.96 | 597626 |
| 1735601700 | 6.11 | -0.18 | -2.86 | 6.16 | 6.23 | 5.91 | 949913 |
| 1735342500 | 6.29 | -0.15 | -2.33 | 6.49 | 6.5199999 | 6.19 | 735394 |
| 1735256100 | 6.44 | 0.05 | 0.78 | 6.34 | 6.51 | 6.3 | 657384 |
| 1735077840 | 6.39 | 0.07 | 1.11 | 6.33 | 6.41 | 6.19 | 412740 |
| 1734996900 | 6.32 | -0.07 | -1.10 | 6.37 | 6.51 | 6.2 | 708712 |
| 1734737700 | 6.39 | 0.39 | 6.50 | 5.84 | 6.505 | 5.84 | 1566766 |
| 1734651300 | 6 | 0.03 | 0.50 | 6.04 | 6.09 | 5.805 | 901815 |
| 1734564900 | 5.97 | -0.55 | -8.44 | 6.63 | 6.8825 | 5.8099999 | 1720999 |
| 1734478500 | 6.5199999 | -0.26 | -3.83 | 6.78 | 6.93 | 6.39 | 1741654 |
| 1734392100 | 6.78 | 0.48 | 7.62 | 6.3 | 6.79 | 6.13 | 1237177 |
| 1734132900 | 6.3 | 0.14 | 2.27 | 6.11 | 6.365 | 5.98 | 1183281 |
| 1734046500 | 6.16 | -0.22 | -3.45 | 6.29 | 6.36 | 6.065 | 1046416 |
| 1733960100 | 6.38 | -0.33 | -4.92 | 6.81 | 6.81 | 6.37 | 1059139 |
| 1733873700 | 6.71 | 0.27 | 4.19 | 6.44 | 7.0665 | 6.285 | 1440253 |
| 1733787300 | 6.44 | 0.17 | 2.71 | 6.33 | 6.69 | 6.275 | 1100853 |
| 1733528100 | 6.2699999 | 0.2 | 3.29 | 6.19 | 6.35 | 6.0325 | 621260 |
| 1733441700 | 6.07 | -0.07 | -1.14 | 6.3099999 | 6.3099999 | 5.9388 | 1097672 |
| 1733355300 | 6.14 | -0.16 | -2.54 | 6.3 | 6.45 | 6.095 | 1310503 |
| 1733268900 | 6.3 | -0.23 | -3.52 | 6.5 | 6.55 | 6.16 | 1064657 |
| 1733182500 | 6.53 | 0.59 | 9.93 | 5.95 | 6.575 | 5.87 | 1699826 |
| 1732917840 | 5.94 | 0.21 | 3.66 | 5.75 | 6 | 5.69 | 660525 |
| 1732750500 | 5.73 | 0.05 | 0.88 | 5.72 | 5.82 | 5.5199999 | 998633 |
| 1732664100 | 5.68 | 0.1 | 1.79 | 5.64 | 5.93 | 5.29 | 1702214 |
| 1732577700 | 5.58 | 0.89 | 18.98 | 4.8099999 | 5.79 | 4.75 | 3985186 |
| 1732318500 | 4.69 | 0.32 | 7.32 | 4.35 | 4.7 | 4.29 | 2328368 |
| 1732232100 | 4.37 | -0.05 | -1.13 | 4.39 | 4.49 | 4.2699999 | 1586022 |
| 1732145700 | 4.42 | -0.06 | -1.34 | 4.42 | 4.565 | 4.33 | 1819355 |
| 1732059300 | 4.48 | -0.2 | -4.27 | 4.58 | 4.64 | 4.38 | 1707863 |
| 1731972900 | 4.68 | -0.4 | -7.87 | 5.01 | 5.1 | 4.66 | 1390561 |
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
