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 | 0.13 | 1.92307692308 | 6.76 | 7.19 | 6.535 | 346137 | 6.93695356 | CS |
| 4 | 1.33 | 23.9208633094 | 5.56 | 7.19 | 5.56 | 241544 | 6.40230991 | CS |
| 12 | 0.35 | 5.35168195719 | 6.54 | 7.19 | 4.69 | 252669 | 5.85049673 | CS |
| 26 | -0.35 | -4.83425414365 | 7.24 | 7.65 | 4.69 | 250646 | 6.03257797 | CS |
| 52 | 3.45 | 100.290697674 | 3.44 | 8.26 | 2.7001 | 254378 | 6.15937871 | CS |
| 156 | 3.45 | 100.290697674 | 3.44 | 8.26 | 2.7001 | 254378 | 6.15937871 | CS |
| 260 | 3.45 | 100.290697674 | 3.44 | 8.26 | 2.7001 | 254378 | 6.15937871 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 6.89 | 0.14 | 2.07 | 6.75 | 7 | 6.7491 | 246864 |
| 1731627300 | 6.75 | -0.36 | -5.06 | 6.945 | 7 | 6.535 | 443801 |
| 1731540900 | 7.11 | 0.01 | 0.14 | 7.12 | 7.157 | 6.98 | 187662 |
| 1731454500 | 7.1 | 0.12 | 1.72 | 6.95 | 7.1 | 6.89 | 275120 |
| 1731368100 | 6.98 | 0.06 | 0.87 | 7.02 | 7.07 | 6.865 | 326835 |
| 1731108900 | 6.92 | 0.2 | 2.98 | 6.76 | 7.19 | 6.7276 | 497269 |
| 1731022500 | 6.72 | 0.7 | 11.63 | 6.65 | 7.1 | 6.57 | 683972 |
| 1730936100 | 6.0199999 | 0.05 | 0.84 | 6.21 | 6.21 | 5.8701 | 318784 |
| 1730849700 | 5.97 | 0.06 | 1.02 | 5.96 | 6.0279999 | 5.93 | 138121 |
| 1730763300 | 5.91 | 0.12 | 2.07 | 5.79 | 5.945 | 5.752 | 165957 |
| 1730500500 | 5.79 | -0.07 | -1.19 | 5.93 | 5.97 | 5.7 | 118363 |
| 1730414100 | 5.86 | -0.15 | -2.50 | 6.01 | 6.01 | 5.84 | 158023 |
| 1730327700 | 6.01 | 0.04 | 0.67 | 5.91 | 6.15 | 5.91 | 167054 |
| 1730241300 | 5.97 | -0.01 | -0.17 | 5.98 | 6.01 | 5.9 | 105266 |
| 1730154900 | 5.98 | 0.05 | 0.84 | 5.93 | 6.08 | 5.9 | 88154 |
| 1729895700 | 5.93 | 0.06 | 1.02 | 5.88 | 6.14 | 5.88 | 199350 |
| 1729809300 | 5.87 | 0.1 | 1.73 | 5.83 | 5.91 | 5.8 | 66799 |
| 1729722900 | 5.7699999 | -0.04 | -0.69 | 5.79 | 5.83 | 5.7 | 122409 |
| 1729636500 | 5.8099999 | -0.02 | -0.34 | 5.9119 | 5.96 | 5.7699999 | 186214 |
| 1729550100 | 5.83 | -0.24 | -3.95 | 6 | 6.22 | 5.83 | 258907 |
| 1729290900 | 6.07 | 0.55 | 9.96 | 5.5599999 | 6.085 | 5.5599999 | 322815 |
| 1729204500 | 5.5199999 | -0.04 | -0.72 | 5.55 | 5.57 | 5.44 | 72282 |
| 1729118100 | 5.5599999 | 0.22 | 4.12 | 5.4 | 5.5599999 | 5.38 | 146665 |
| 1729031700 | 5.34 | 0 | 0.00 | 5.34 | 5.48 | 5.25 | 181271 |
| 1728945300 | 5.34 | -0.07 | -1.29 | 5.36 | 5.458 | 5.3099999 | 97248 |
| 1728686100 | 5.41 | 0.15 | 2.85 | 5.26 | 5.49 | 5.22 | 182093 |
| 1728599700 | 5.26 | -0.02 | -0.38 | 5.3399 | 5.44 | 5.22 | 195491 |
| 1728513300 | 5.28 | -0.11 | -2.04 | 5.4 | 5.4 | 5.12 | 351042 |
| 1728426900 | 5.39 | -0.15 | -2.71 | 5.48 | 5.59 | 5.37 | 169107 |
| 1728340500 | 5.54 | -0.17 | -2.98 | 5.61 | 5.71 | 5.46 | 167618 |
| 1728081300 | 5.71 | 0.24 | 4.39 | 5.6625 | 5.78 | 5.55 | 98159 |
| 1727994900 | 5.47 | 0.01 | 0.18 | 5.54 | 5.6 | 5.33 | 205630 |
| 1727908500 | 5.46 | -0.2 | -3.53 | 5.68 | 5.7009999 | 5.4 | 323872 |
| 1727822100 | 5.66 | -0.21 | -3.58 | 5.86 | 5.86 | 5.6 | 157090 |
| 1727735520 | 5.87 | -0.2 | -3.29 | 6.07 | 6.09 | 5.85 | 180145 |
| 1727476500 | 6.07 | 0.12 | 2.02 | 6 | 6.25 | 5.76 | 326741 |
| 1727390100 | 5.95 | 0.48 | 8.78 | 5.55 | 6.12 | 5.545 | 378365 |
| 1727303700 | 5.47 | 0.35 | 6.84 | 5.16 | 5.57 | 5.15 | 306426 |
| 1727217300 | 5.12 | -0.06 | -1.16 | 5.28 | 5.4 | 5.11 | 634854 |
| 1727130900 | 5.18 | 0.08 | 1.57 | 5.12 | 5.26 | 4.69 | 983295 |
| 1726871700 | 5.1 | -1.07 | -17.34 | 5.38 | 5.3869999 | 5.1 | 2208429 |
| 1726785300 | 6.17 | 0.06 | 0.98 | 6.2699999 | 6.2699999 | 6.075 | 202273 |
| 1726698900 | 6.11 | -0.24 | -3.78 | 6.25 | 6.32 | 6.07 | 139007 |
| 1726612500 | 6.35 | 0.52 | 8.92 | 5.825 | 6.42 | 5.76 | 182204 |
| 1726526100 | 5.83 | 0.01 | 0.17 | 5.82 | 5.9227 | 5.7 | 209845 |
| 1726266900 | 5.82 | 0.02 | 0.34 | 5.9399 | 5.9399 | 5.765 | 132824 |
| 1726180500 | 5.8 | 0.02 | 0.35 | 5.85 | 5.95 | 5.7699999 | 78083 |
| 1726094100 | 5.78 | -0.06 | -1.03 | 5.68 | 5.87 | 5.62 | 129610 |
| 1726007700 | 5.84 | 0.03 | 0.52 | 5.83 | 5.92 | 5.64 | 71357 |
| 1725921300 | 5.8099999 | -0.05 | -0.85 | 5.92 | 6.05 | 5.7699999 | 114100 |
| 1725662100 | 5.86 | -0.14 | -2.33 | 5.94 | 6.08 | 5.75 | 173442 |
| 1725575700 | 6 | -0.26 | -4.15 | 6.25 | 6.3308 | 5.73 | 245207 |
| 1725489300 | 6.26 | -0.03 | -0.48 | 6.28 | 6.36 | 6.22 | 72146 |
| 1725402900 | 6.29 | -0.53 | -7.77 | 6.6509 | 6.66 | 6.22 | 140496 |
| 1725057300 | 6.82 | 0.1 | 1.49 | 6.75 | 6.84 | 6.5599999 | 114703 |
| 1724970900 | 6.72 | 0.11 | 1.66 | 6.64 | 6.825 | 6.61 | 72668 |
| 1724884500 | 6.61 | -0.1 | -1.49 | 6.7 | 6.78 | 6.51 | 95725 |
| 1724798100 | 6.71 | -0.05 | -0.74 | 6.71 | 6.82 | 6.5583 | 97909 |
| 1724711700 | 6.76 | -0.25 | -3.57 | 7.05 | 7.07 | 6.67 | 134313 |
| 1724452500 | 7.01 | 0.52 | 8.01 | 6.54 | 7.05 | 6.54 | 304847 |
| 1724366100 | 6.49 | -0.11 | -1.67 | 6.54 | 6.67 | 6.445 | 46471 |
| 1724279700 | 6.6 | 0.1 | 1.54 | 6.59 | 6.71 | 6.44 | 125865 |
| 1724193300 | 6.5 | -0.27 | -3.99 | 6.81 | 6.9 | 6.42 | 158035 |
| 1724106900 | 6.77 | 0.3 | 4.64 | 6.45 | 7 | 6.39 | 208795 |
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
