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 | -0.1 | -1.37931034483 | 7.25 | 7.48 | 6.55 | 106127 | 6.99908287 | CS |
| 4 | 0.54 | 8.16944024206 | 6.61 | 7.48 | 6.197 | 92682 | 6.86861691 | CS |
| 12 | 5.2085 | 268.271954674 | 1.9415 | 7.48 | 1.76 | 140450 | 5.11289682 | CS |
| 26 | 6.3 | 741.176470588 | 0.85 | 7.48 | 0.85 | 132362 | 3.39843452 | CS |
| 52 | 3.65 | 104.285714286 | 3.5 | 7.48 | 0.85 | 113564 | 2.75245762 | CS |
| 156 | -19.95 | -73.6162361624 | 27.1 | 27.1 | 0.85 | 86947 | 4.72360014 | CS |
| 260 | -19.95 | -73.6162361624 | 27.1 | 27.1 | 0.85 | 86947 | 4.72360014 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 7.15 | -0.05 | -0.69 | 7.1 | 7.15 | 6.89 | 110571 |
| 1734737700 | 7.2 | 0.32 | 4.65 | 6.61 | 7.24 | 6.58 | 68499 |
| 1734651300 | 6.88 | 0.17 | 2.53 | 6.86 | 7.12 | 6.66 | 114788 |
| 1734564900 | 6.71 | -0.59 | -8.08 | 7.28 | 7.4 | 6.55 | 149205 |
| 1734478500 | 7.3 | 0.09 | 1.25 | 7.25 | 7.48 | 7.03 | 87573 |
| 1734392100 | 7.21 | 0.17 | 2.41 | 7.2 | 7.3 | 6.9 | 129356 |
| 1734132900 | 7.04 | 0.24 | 3.53 | 6.85 | 7.17 | 6.81 | 196313 |
| 1734046500 | 6.8 | 0.11 | 1.57 | 6.72 | 6.9029 | 6.51 | 56095 |
| 1733960100 | 6.695 | 0.11 | 1.59 | 6.5599999 | 6.78 | 6.43 | 71738 |
| 1733873700 | 6.59 | -0.41 | -5.86 | 7.07 | 7.2399 | 6.38 | 110022 |
| 1733787300 | 7 | 0.16 | 2.34 | 6.84 | 7.375 | 6.78 | 115924 |
| 1733528100 | 6.84 | 0.14 | 2.09 | 6.73 | 6.84 | 6.4343 | 53659 |
| 1733441700 | 6.7 | 0.18 | 2.76 | 6.6 | 6.78 | 6.33 | 45035 |
| 1733355300 | 6.5199999 | -0.07 | -1.06 | 6.59 | 6.59 | 6.221 | 79164 |
| 1733268900 | 6.59 | -0.1 | -1.49 | 6.72 | 6.78 | 6.197 | 131041 |
| 1733182500 | 6.69 | -0.23 | -3.32 | 6.97 | 7.1 | 6.3099999 | 91831 |
| 1732917840 | 6.92 | 0.23 | 3.44 | 6.64 | 6.96 | 6.54 | 21034 |
| 1732750500 | 6.69 | 0.05 | 0.75 | 6.74 | 6.8819 | 6.3 | 55417 |
| 1732664100 | 6.64 | 0 | 0.00 | 6.61 | 6.7 | 6.4793 | 73702 |
| 1732577700 | 6.64 | -0.3 | -4.32 | 7.11 | 7.17 | 6.4901 | 168321 |
| 1732318500 | 6.94 | 0.52 | 8.02 | 6.4 | 7 | 6.3 | 192229 |
| 1732232100 | 6.425 | -0.02 | -0.23 | 6.51 | 6.6535 | 6.22 | 100770 |
| 1732145700 | 6.44 | -0.21 | -3.16 | 6.6 | 6.6 | 6.07 | 95114 |
| 1732059300 | 6.65 | -0.02 | -0.30 | 6.55 | 6.6874 | 6.2 | 103860 |
| 1731972900 | 6.67 | 0.18 | 2.77 | 6.55 | 6.68 | 6.413 | 136658 |
| 1731713700 | 6.49 | -0.11 | -1.67 | 6.65 | 6.6899 | 6.3101 | 57600 |
| 1731627300 | 6.6 | 0.18 | 2.80 | 6.39 | 6.66 | 5.75 | 148098 |
| 1731540900 | 6.42 | -0.03 | -0.47 | 6.45 | 6.65 | 6.0103 | 203218 |
| 1731454500 | 6.45 | 0.72 | 12.57 | 5.73 | 6.59 | 5.65 | 220474 |
| 1731368100 | 5.73 | -0.22 | -3.70 | 6.19 | 6.19 | 5.57 | 141891 |
| 1731108900 | 5.95 | 0.67 | 12.69 | 5.3099999 | 6.05 | 5.3 | 314914 |
| 1731022500 | 5.28 | -0.16 | -2.94 | 5.49 | 5.49 | 5.04 | 87649 |
| 1730936100 | 5.44 | 0.44 | 8.80 | 5.15 | 5.55 | 4.91 | 119485 |
| 1730849700 | 5 | 0.09 | 1.73 | 4.92 | 5.142 | 4.845 | 118664 |
| 1730763300 | 4.915 | -0.28 | -5.30 | 5.1 | 5.1632999 | 4.66 | 141879 |
| 1730500500 | 5.19 | 0.07 | 1.37 | 5.13 | 5.32 | 4.95 | 136510 |
| 1730414100 | 5.12 | -0.33 | -6.06 | 5.42 | 5.4299 | 4.92 | 58651 |
| 1730327700 | 5.45 | 0.24 | 4.61 | 5.18 | 5.59 | 5.15 | 134940 |
| 1730241300 | 5.21 | 0.24 | 4.83 | 4.92 | 5.26 | 4.85 | 66304 |
| 1730154900 | 4.97 | -0.39 | -7.28 | 5.43 | 5.43 | 4.89 | 144185 |
| 1729895700 | 5.36 | 0.27 | 5.30 | 5.2 | 5.5199999 | 4.64 | 280932 |
| 1729809300 | 5.09 | 0.6 | 13.36 | 4.6 | 5.154 | 4.5 | 179890 |
| 1729722900 | 4.49 | 0.28 | 6.65 | 4.16 | 4.49 | 4.0199999 | 125618 |
| 1729636500 | 4.21 | -0.54 | -11.37 | 4.8 | 4.82 | 3.93 | 223989 |
| 1729550100 | 4.75 | 0.12 | 2.59 | 4.7 | 4.8 | 4.42 | 264089 |
| 1729290900 | 4.63 | 0.65 | 16.33 | 4.22 | 4.7699999 | 4.0199999 | 282705 |
| 1729204500 | 3.98 | 0.23 | 6.13 | 3.8 | 4.0599999 | 3.457 | 155852 |
| 1729118100 | 3.75 | 0.76 | 25.42 | 3 | 3.885 | 3 | 247364 |
| 1729031700 | 2.99 | -0.03 | -0.99 | 3.09 | 3.09 | 2.35 | 207178 |
| 1728945300 | 3.02 | 0.18 | 6.34 | 2.89 | 3.18 | 2.89 | 231181 |
| 1728686100 | 2.84 | 0.18 | 6.77 | 2.67 | 3.04 | 2.67 | 225595 |
| 1728599700 | 2.66 | 0.66 | 33.00 | 2.04 | 2.6989 | 2.0299999 | 167500 |
| 1728513300 | 2 | 0.07 | 3.63 | 2 | 2.18 | 1.94 | 109600 |
| 1728426900 | 1.93 | 0.03 | 1.58 | 1.86 | 1.9999 | 1.76 | 170191 |
| 1728340500 | 1.9 | -0.08 | -3.80 | 1.985 | 1.985 | 1.87775 | 116234 |
| 1728081300 | 1.975 | 0.05 | 2.60 | 2.0749999 | 2.0749999 | 1.87775 | 45989 |
| 1727994900 | 1.925 | -0.11 | -5.37 | 2.0625 | 2.0625 | 1.8772525 | 49561 |
| 1727908500 | 2.03425 | 0.2 | 10.89 | 1.815 | 2.125 | 1.815 | 54239 |
| 1727822100 | 1.8345 | -0.17 | -8.28 | 1.9415 | 2 | 1.83425 | 18250 |
| 1727735700 | 2 | -0.16 | -7.51 | 2.2025 | 2.2025 | 1.9025 | 29440 |
| 1727476500 | 2.1625 | 0.01 | 0.58 | 2.21025 | 2.3499999 | 2.0749999 | 50140 |
| 1727390100 | 2.15 | -0.09 | -3.94 | 2.25 | 2.25 | 2.08135 | 31139 |
| 1727303700 | 2.23825 | 0.01 | 0.60 | 2.225 | 2.371 | 2.225 | 49093 |
| 1727217300 | 2.225 | 0.2 | 10.08 | 1.9855 | 2.2745 | 1.9855 | 48785 |
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
