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 | 0.34 | 5.37974683544 | 6.32 | 6.805 | 6.09 | 40367 | 6.36079025 | CS |
| 4 | -0.09 | -1.33333333333 | 6.75 | 7.5964 | 6.09 | 47666 | 6.69389053 | CS |
| 12 | -2.1 | -23.9726027397 | 8.76 | 9.1399 | 6.09 | 65649 | 7.48823946 | CS |
| 26 | -5.94 | -47.1428571429 | 12.6 | 18.334 | 6.09 | 246282 | 12.39238572 | CS |
| 52 | -13.34 | -66.7 | 20 | 21.2 | 6.09 | 702077 | 13.07290666 | CS |
| 156 | -230.34 | -97.1898734177 | 237 | 258 | 6.09 | 1394676 | 58.77955756 | CS |
| 260 | -417.54 | -98.4299858557 | 424.2 | 648.8 | 6.09 | 1485124 | 103.11975953 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 6.35 | -0.15 | -2.31 | 6.34 | 6.75 | 6.34 | 54537 |
| 1738280100 | 6.5 | 0.32 | 5.18 | 6.2 | 6.7 | 6.13 | 58982 |
| 1738193700 | 6.18 | -0.08 | -1.28 | 6.21 | 6.43 | 6.13 | 25019 |
| 1738107300 | 6.26 | 0.08 | 1.29 | 6.14 | 6.3 | 6.09 | 26366 |
| 1738020900 | 6.18 | -0.27 | -4.19 | 6.29 | 6.64 | 6.15 | 34037 |
| 1737761700 | 6.45 | -0.07 | -1.07 | 6.32 | 6.805 | 6.3 | 57430 |
| 1737675300 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1737588900 | 6.5199999 | -0.29 | -4.26 | 6.8 | 6.84 | 6.43 | 59145 |
| 1737502500 | 6.81 | -0.14 | -2.01 | 7.07 | 7.13 | 6.7029 | 33132 |
| 1737156900 | 6.95 | -0.02 | -0.29 | 6.97 | 7.0077 | 6.7552 | 16908 |
| 1737070500 | 6.97 | 0.03 | 0.43 | 6.97 | 7.0799 | 6.85 | 19592 |
| 1736984100 | 6.94 | 0.45 | 6.93 | 6.62 | 7 | 6.5 | 79124 |
| 1736897700 | 6.49 | 0.09 | 1.41 | 6.45 | 6.675 | 6.22 | 41799 |
| 1736811300 | 6.4 | -0.39 | -5.74 | 6.68 | 6.79 | 6.11 | 126748 |
| 1736552100 | 6.79 | -0.19 | -2.72 | 6.83 | 6.9499 | 6.66 | 36038 |
| 1736379300 | 6.98 | -0.21 | -2.92 | 7.14 | 7.2 | 6.91 | 34264 |
| 1736292900 | 7.19 | 0.04 | 0.56 | 7.27 | 7.5964 | 7.0475 | 43780 |
| 1736206500 | 7.15 | -0.03 | -0.42 | 7.2402 | 7.5 | 7.12 | 70073 |
| 1735947300 | 7.18 | 0.52 | 7.81 | 6.75 | 7.28 | 6.69 | 47892 |
| 1735860900 | 6.66 | -0.31 | -4.45 | 6.96 | 7.148 | 6.61 | 60055 |
| 1735688100 | 6.97 | -0.2 | -2.79 | 7.12 | 7.15 | 6.54 | 144664 |
| 1735601700 | 7.17 | -0.22 | -2.98 | 7.39 | 7.43 | 6.93 | 93044 |
| 1735342500 | 7.39 | 0.06 | 0.82 | 7.31 | 7.39 | 7 | 97889 |
| 1735256100 | 7.33 | 0.14 | 1.95 | 7.03 | 7.33 | 6.9462 | 47188 |
| 1735077840 | 7.19 | -0.01 | -0.14 | 7.15 | 7.3529 | 7.01 | 49728 |
| 1734996900 | 7.2 | 0.05 | 0.70 | 7.06 | 7.2 | 6.7812 | 59129 |
| 1734737700 | 7.15 | 0.17 | 2.44 | 7.005 | 7.4 | 6.9905 | 35518 |
| 1734651300 | 6.98 | 0.04 | 0.58 | 7.1738 | 7.42 | 6.915 | 67138 |
| 1734564900 | 6.94 | -0.8 | -10.34 | 7.8 | 7.8482 | 6.77 | 129550 |
| 1734478500 | 7.74 | -0.05 | -0.64 | 7.87 | 7.8733 | 7.58 | 45199 |
| 1734392100 | 7.79 | -0.4 | -4.88 | 7.95 | 8.19 | 7.735 | 59460 |
| 1734132900 | 8.19 | 0.3 | 3.80 | 7.9 | 8.24 | 7.71 | 55824 |
| 1734046500 | 7.89 | -0.27 | -3.31 | 8.17 | 8.1857 | 7.82 | 48591 |
| 1733960100 | 8.16 | -0.29 | -3.43 | 8.45 | 8.7293 | 8.15 | 46416 |
| 1733873700 | 8.45 | 0.41 | 5.10 | 8.0399999 | 8.65 | 7.85 | 118893 |
| 1733787300 | 8.0399999 | 0.19 | 2.42 | 7.92 | 8.42 | 7.75 | 104733 |
| 1733528100 | 7.85 | 0.13 | 1.68 | 7.75 | 7.93 | 7.6217 | 51845 |
| 1733441700 | 7.72 | -0.08 | -1.03 | 7.8 | 7.85 | 7.47 | 54624 |
| 1733355300 | 7.8 | -0.24 | -2.99 | 7.9341 | 7.9341 | 7.59 | 53119 |
| 1733268900 | 8.0399999 | -0.15 | -1.83 | 8.2899999 | 8.3699999 | 7.9801 | 25211 |
| 1733182500 | 8.19 | 0.2 | 2.50 | 8.06 | 8.8699999 | 7.75 | 101592 |
| 1732917840 | 7.99 | 0.18 | 2.30 | 7.89 | 8.0685 | 7.805 | 20463 |
| 1732750500 | 7.81 | 0.03 | 0.39 | 7.74 | 8.07 | 7.61 | 70494 |
| 1732664100 | 7.78 | -0.5 | -6.04 | 8.3727 | 8.3727 | 7.67 | 66728 |
| 1732577700 | 8.28 | -0.02 | -0.24 | 8.44 | 9.1399 | 8.28 | 121419 |
| 1732318500 | 8.3 | 0.26 | 3.23 | 7.9564 | 8.3699999 | 7.9564 | 26614 |
| 1732232100 | 8.0399999 | 0.09 | 1.13 | 7.95 | 8.15 | 7.72 | 29403 |
| 1732145700 | 7.95 | 0.15 | 1.92 | 7.81 | 8.1199999 | 7.675 | 43053 |
| 1732059300 | 7.8 | 0.38 | 5.12 | 7.5096 | 7.86 | 7.42 | 30985 |
| 1731972900 | 7.42 | 0.13 | 1.78 | 7.5 | 7.73 | 7.3632 | 39124 |
| 1731713700 | 7.29 | -0.77 | -9.55 | 8.028 | 8.028 | 7.25 | 96366 |
| 1731627300 | 8.06 | -0.25 | -3.01 | 8.25 | 8.4523 | 8.06 | 41717 |
| 1731540900 | 8.31 | 0.27 | 3.36 | 8.1 | 8.585 | 8.05 | 77679 |
| 1731454500 | 8.0399999 | 0.05 | 0.63 | 7.89 | 8.1978 | 7.66 | 130442 |
| 1731368100 | 7.99 | 0.04 | 0.50 | 8.1199999 | 8.5745 | 7.65 | 133583 |
| 1731108900 | 7.95 | -0.77 | -8.83 | 8.76 | 8.8968 | 7.87 | 257227 |
| 1731022500 | 8.72 | -2.42 | -21.72 | 10.32 | 10.32 | 8.56 | 349804 |
| 1730936100 | 11.14 | -0.22 | -1.94 | 11.44 | 11.52 | 10.89 | 103253 |
| 1730849700 | 11.36 | 0.26 | 2.34 | 11.1536 | 11.6757 | 11.1027 | 34628 |
| 1730763300 | 11.1 | 0.04 | 0.36 | 10.95 | 11.21 | 10.94 | 17786 |
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
