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 | 0.31 | 4.4992743106 | 6.89 | 7.55 | 6.6 | 57270 | 7.1874926 | CS |
| 4 | -0.69 | -8.74524714829 | 7.89 | 10.24 | 6.12 | 155175 | 7.96542589 | CS |
| 12 | 1.55 | 27.4336283186 | 5.65 | 10.24 | 5.51 | 76826 | 7.47526706 | CS |
| 26 | -1.17 | -13.9784946237 | 8.37 | 10.24 | 4.75 | 64629 | 7.24690088 | CS |
| 52 | 2.1 | 41.1764705882 | 5.1 | 10.6899 | 4.75 | 69211 | 7.80942027 | CS |
| 156 | 2.45 | 51.5789473684 | 4.75 | 10.6899 | 3.21 | 67932 | 6.47536254 | CS |
| 260 | 2.45 | 51.5789473684 | 4.75 | 10.6899 | 3.21 | 67932 | 6.47536254 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 7.25 | -0.08 | -1.09 | 7.31 | 7.31 | 6.97 | 75062 |
| 1731368100 | 7.33 | 0.12 | 1.66 | 7.21 | 7.55 | 7.06 | 83010 |
| 1731108900 | 7.21 | -0.01 | -0.14 | 7.32 | 7.44 | 7.1 | 48648 |
| 1731022500 | 7.22 | -0.04 | -0.55 | 7.2244 | 7.52 | 7 | 45368 |
| 1730936100 | 7.26 | 0.52 | 7.72 | 6.75 | 7.4 | 6.6 | 52707 |
| 1730849700 | 6.74 | -0.11 | -1.61 | 6.93 | 6.94 | 6.64 | 42265 |
| 1730763300 | 6.85 | -0.19 | -2.70 | 7.09 | 7.12 | 6.6001 | 79354 |
| 1730500500 | 7.04 | -0.19 | -2.63 | 7.2 | 7.4 | 7.022 | 80306 |
| 1730414100 | 7.23 | 0.58 | 8.64 | 6.6 | 7.44 | 6.12 | 304058 |
| 1730327700 | 6.655 | -0.72 | -9.70 | 6.95 | 7.1 | 6.42 | 240279 |
| 1730241300 | 7.37 | -2.82 | -27.67 | 9.586 | 9.586 | 6.82 | 904921 |
| 1730154900 | 10.19 | 1.23 | 13.73 | 9.25 | 10.24 | 9.2 | 206390 |
| 1729895700 | 8.96 | -0.95 | -9.59 | 9.85 | 10.1385 | 8.91 | 179374 |
| 1729809300 | 9.91 | 0.21 | 2.16 | 9.72 | 10 | 9.2 | 86770 |
| 1729722900 | 9.7 | 0.07 | 0.73 | 9.94 | 10.11 | 8.78 | 228189 |
| 1729636500 | 9.63 | 1.36 | 16.44 | 8.28 | 9.93 | 8.062 | 132589 |
| 1729550100 | 8.27 | 0.27 | 3.37 | 8.05 | 8.32 | 7.97 | 49413 |
| 1729290900 | 8 | -0.22 | -2.68 | 8.2899999 | 8.3007 | 7.87 | 37258 |
| 1729204500 | 8.22 | 0.23 | 2.88 | 8.08 | 8.31 | 7.9116 | 69219 |
| 1729118100 | 7.99 | 0.01 | 0.13 | 8.08 | 8.08 | 7.76 | 40316 |
| 1729031700 | 7.98 | 0.14 | 1.79 | 7.89 | 8.56 | 7.55 | 142613 |
| 1728945300 | 7.84 | 0.79 | 11.21 | 7.23 | 7.86 | 7.05 | 76024 |
| 1728686100 | 7.05 | 0.11 | 1.59 | 6.88 | 7.35 | 6.7622 | 19704 |
| 1728599700 | 6.94 | -0.12 | -1.70 | 7.1 | 7.15 | 6.77 | 27671 |
| 1728513300 | 7.06 | 0.06 | 0.86 | 7 | 7.21 | 6.88 | 35097 |
| 1728426900 | 7 | -0.14 | -1.96 | 7.13 | 7.45 | 6.825 | 29676 |
| 1728340500 | 7.14 | -0.12 | -1.65 | 7.1 | 7.3 | 6.9501 | 27103 |
| 1728081300 | 7.26 | 0.43 | 6.22 | 6.95 | 7.445 | 6.72 | 49158 |
| 1727994900 | 6.835 | 0.25 | 3.75 | 6.5766 | 6.89 | 6.44 | 19044 |
| 1727908500 | 6.588 | -0.09 | -1.38 | 6.6 | 6.75 | 6.2603 | 67426 |
| 1727822100 | 6.68 | 0.23 | 3.57 | 6.5 | 7.05 | 6.4 | 57621 |
| 1727735520 | 6.45 | -0.31 | -4.59 | 6.74 | 7.2 | 6.4 | 44955 |
| 1727476500 | 6.76 | 0.48 | 7.64 | 6.38 | 6.87 | 6.15 | 75473 |
| 1727390100 | 6.28 | 0.23 | 3.80 | 6.15 | 6.3445 | 5.9894999 | 68555 |
| 1727303700 | 6.05 | 0.09 | 1.51 | 6 | 6.4349999 | 5.96 | 29349 |
| 1727217300 | 5.96 | 0.09 | 1.53 | 5.91 | 6.0936 | 5.87 | 15006 |
| 1727130900 | 5.87 | -0.24 | -3.93 | 6.13 | 6.13 | 5.85 | 23278 |
| 1726871700 | 6.11 | -0.11 | -1.77 | 6.28 | 6.4 | 6.01 | 29692 |
| 1726785300 | 6.22 | 0.16 | 2.64 | 6.2 | 6.39 | 6.2 | 15006 |
| 1726698900 | 6.0599999 | -0.08 | -1.30 | 6.0477999 | 6.2932 | 6.0477999 | 20131 |
| 1726612500 | 6.14 | -0.14 | -2.23 | 6.28 | 6.3501 | 6.12 | 25673 |
| 1726526100 | 6.28 | -0.12 | -1.88 | 6.4 | 6.499 | 6.12 | 45526 |
| 1726266900 | 6.4 | 0.44 | 7.38 | 6.0102 | 6.4 | 5.92 | 42278 |
| 1726180500 | 5.96 | 0 | 0.00 | 5.9835 | 6.09 | 5.96 | 16013 |
| 1726094100 | 5.96 | 0.16 | 2.76 | 5.83 | 6 | 5.76 | 18497 |
| 1726007700 | 5.8 | 0 | 0.00 | 5.93 | 6.05 | 5.65 | 31769 |
| 1725921300 | 5.8 | -0.21 | -3.49 | 6.08 | 6.08 | 5.8 | 26562 |
| 1725662100 | 6.01 | -0.05 | -0.83 | 6.05 | 6.38 | 5.73 | 57612 |
| 1725575700 | 6.0599999 | 0.24 | 4.12 | 5.88 | 6.14 | 5.88 | 19861 |
| 1725489300 | 5.82 | -0.3 | -4.90 | 6.11 | 6.18 | 5.72 | 20872 |
| 1725402900 | 6.12 | 0.09 | 1.49 | 6.22 | 6.22 | 6 | 28732 |
| 1725057300 | 6.03 | 0.16 | 2.66 | 5.93 | 6.05 | 5.8501 | 4794 |
| 1724970900 | 5.874 | -0.15 | -2.43 | 6.04 | 6.13 | 5.87 | 7588 |
| 1724884500 | 6.0199999 | 0.19 | 3.26 | 5.84 | 6.0699 | 5.84 | 9146 |
| 1724798100 | 5.83 | -0.24 | -3.95 | 6.1 | 6.1 | 5.78 | 34957 |
| 1724711700 | 6.07 | -0.07 | -1.14 | 6.15 | 6.32 | 5.98 | 27791 |
| 1724452500 | 6.14 | -0.08 | -1.29 | 6.2 | 6.23 | 6 | 12424 |
| 1724366100 | 6.22 | 0.27 | 4.54 | 5.97 | 6.29 | 5.96 | 124908 |
| 1724279700 | 5.95 | 0.3 | 5.31 | 5.74 | 6.26 | 5.74 | 31163 |
| 1724193300 | 5.65 | 0.03 | 0.53 | 5.65 | 6.18 | 5.51 | 72301 |
| 1724106900 | 5.62 | 0.5 | 9.77 | 5.0599999 | 6.05 | 5.0599999 | 106453 |
| 1723847700 | 5.12 | 0.11 | 2.20 | 5.11 | 5.3327 | 5 | 45028 |
| 1723761300 | 5.01 | 0.19 | 4.05 | 4.85 | 5.43 | 4.82 | 69946 |
| 1723674900 | 4.815 | -0.33 | -6.32 | 5.11 | 5.14 | 4.75 | 60167 |
| 1723588500 | 5.14 | -0.14 | -2.65 | 5.205 | 5.2699999 | 4.75 | 59174 |
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
