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 | 0.3 | 4.57317073171 | 6.56 | 7.3 | 6.505 | 40303 | 6.91508285 | CS |
| 4 | 0.44 | 6.85358255452 | 6.42 | 7.3 | 6.16 | 28482 | 6.58479629 | CS |
| 12 | 0.61 | 9.76 | 6.25 | 7.3 | 6 | 43476 | 6.43026189 | CS |
| 26 | 0.34 | 5.21472392638 | 6.52 | 7.54 | 5.86 | 73023 | 6.39960082 | CS |
| 52 | 0.42 | 6.52173913043 | 6.44 | 8.29 | 5.86 | 54431 | 6.59252658 | CS |
| 156 | -1.3 | -15.931372549 | 8.16 | 10.5 | 4.8 | 39183 | 6.9476691 | CS |
| 260 | -1.3 | -15.931372549 | 8.16 | 10.5 | 4.8 | 39183 | 6.9476691 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 7.04 | -0.13 | -1.74 | 7.17 | 7.3 | 7.02 | 43037 |
| 1730414100 | 7.165 | 0.22 | 3.09 | 6.99 | 7.25 | 6.935 | 46162 |
| 1730327700 | 6.95 | 0.31 | 4.67 | 6.67 | 7 | 6.54 | 57076 |
| 1730241300 | 6.64 | 0.09 | 1.37 | 6.55 | 6.68 | 6.55 | 26568 |
| 1730154900 | 6.55 | 0.07 | 1.08 | 6.5599999 | 6.62 | 6.505 | 32137 |
| 1729895700 | 6.48 | 0.08 | 1.25 | 6.51 | 6.61 | 6.45 | 19813 |
| 1729809300 | 6.4 | -0.07 | -1.08 | 6.49 | 6.5199999 | 6.4 | 17885 |
| 1729722900 | 6.47 | 0.17 | 2.70 | 6.33 | 6.48 | 6.305 | 18750 |
| 1729636500 | 6.3 | -0.02 | -0.32 | 6.36 | 6.36 | 6.21 | 24325 |
| 1729550100 | 6.32 | -0.08 | -1.25 | 6.41 | 6.46 | 6.32 | 16829 |
| 1729290900 | 6.4 | -0.14 | -2.14 | 6.49 | 6.5599999 | 6.3806 | 25801 |
| 1729204500 | 6.54 | -0.09 | -1.36 | 6.65 | 6.65 | 6.48 | 23423 |
| 1729118100 | 6.63 | 0.23 | 3.59 | 6.48 | 6.65 | 6.47 | 41744 |
| 1729031700 | 6.4 | 0 | 0.00 | 6.36 | 6.68 | 6.36 | 51254 |
| 1728945300 | 6.4 | -0.06 | -0.93 | 6.46 | 6.535 | 6.38 | 25414 |
| 1728686100 | 6.46 | 0.23 | 3.69 | 6.26 | 6.47 | 6.26 | 15028 |
| 1728599700 | 6.23 | -0.02 | -0.32 | 6.2699999 | 6.2699999 | 6.16 | 25142 |
| 1728513300 | 6.25 | -0.02 | -0.32 | 6.29 | 6.39 | 6.25 | 19983 |
| 1728426900 | 6.2699999 | -0.09 | -1.42 | 6.37 | 6.37 | 6.2699999 | 27973 |
| 1728340500 | 6.36 | -0.05 | -0.78 | 6.42 | 6.43 | 6.345 | 15406 |
| 1728081300 | 6.41 | 0.23 | 3.72 | 6.3 | 6.46 | 6.28 | 19161 |
| 1727994900 | 6.18 | -0.07 | -1.12 | 6.25 | 6.29 | 6.17 | 28636 |
| 1727908500 | 6.25 | -0.06 | -0.95 | 6.35 | 6.35 | 6.25 | 27202 |
| 1727822100 | 6.3099999 | -0.1 | -1.56 | 6.4 | 6.44 | 6.3099999 | 40468 |
| 1727735700 | 6.41 | -0.02 | -0.31 | 6.39 | 6.46 | 6.38 | 29535 |
| 1727476500 | 6.43 | 0.12 | 1.90 | 6.33 | 6.43 | 6.25 | 28099 |
| 1727390100 | 6.3099999 | -0.11 | -1.71 | 6.47 | 6.485 | 6.3099999 | 50820 |
| 1727303700 | 6.42 | -0.09 | -1.38 | 6.48 | 6.51 | 6.38 | 20464 |
| 1727217300 | 6.51 | 0.02 | 0.31 | 6.49 | 6.55 | 6.45 | 38809 |
| 1727130900 | 6.49 | -0.18 | -2.70 | 6.71 | 6.71 | 6.47 | 51627 |
| 1726871700 | 6.67 | 0.15 | 2.30 | 6.46 | 6.75 | 6.4 | 252139 |
| 1726785300 | 6.5199999 | 0.12 | 1.87 | 6.54 | 6.55 | 6.45 | 51882 |
| 1726698900 | 6.4 | -0.01 | -0.16 | 6.42 | 6.6 | 6.325 | 38670 |
| 1726612500 | 6.41 | 0.03 | 0.47 | 6.37 | 6.6 | 6.32 | 55903 |
| 1726526100 | 6.38 | -0.02 | -0.31 | 6.41 | 6.43 | 6.33 | 30380 |
| 1726266900 | 6.4 | 0.08 | 1.27 | 6.35 | 6.4 | 6.3099999 | 30966 |
| 1726180500 | 6.32 | 0.26 | 4.29 | 6.1 | 6.35 | 6.03 | 66960 |
| 1726094100 | 6.0599999 | -0.12 | -1.94 | 6.15 | 6.175 | 6 | 93126 |
| 1726007700 | 6.18 | -0.08 | -1.28 | 6.28 | 6.3099999 | 6.15 | 46353 |
| 1725921300 | 6.26 | 0.11 | 1.76 | 6.15 | 6.34 | 6.11 | 35979 |
| 1725662100 | 6.152 | 0 | 0.03 | 6.18 | 6.29 | 6.1 | 78288 |
| 1725575700 | 6.15 | 0 | 0.00 | 6.17 | 6.21 | 6.15 | 43501 |
| 1725489300 | 6.15 | 0.01 | 0.16 | 6.17 | 6.3099999 | 6.12 | 77607 |
| 1725402900 | 6.14 | -0.15 | -2.38 | 6.2 | 6.28 | 6.12 | 106337 |
| 1725057300 | 6.29 | -0.07 | -1.10 | 6.35 | 6.35 | 6.18 | 47243 |
| 1724970900 | 6.36 | 0 | 0.00 | 6.36 | 6.425 | 6.3 | 69337 |
| 1724884500 | 6.36 | -0.06 | -0.93 | 6.43 | 6.45 | 6.33 | 35437 |
| 1724798100 | 6.42 | -0.36 | -5.31 | 6.73 | 6.76 | 6.36 | 54968 |
| 1724711700 | 6.78 | 0.3 | 4.63 | 6.54 | 6.8 | 6.41 | 164083 |
| 1724452500 | 6.48 | 0.17 | 2.69 | 6.33 | 6.55 | 6.2699999 | 54688 |
| 1724366100 | 6.3099999 | -0.05 | -0.79 | 6.36 | 6.37 | 6.295 | 19369 |
| 1724279700 | 6.36 | 0.04 | 0.63 | 6.35 | 6.4 | 6.275 | 10166 |
| 1724193300 | 6.32 | -0.17 | -2.62 | 6.49 | 6.51 | 6.28 | 17859 |
| 1724106900 | 6.49 | 0.12 | 1.88 | 6.39 | 6.55 | 6.3 | 19477 |
| 1723847700 | 6.37 | 0.02 | 0.31 | 6.34 | 6.415 | 6.26 | 17064 |
| 1723761300 | 6.35 | 0.13 | 2.09 | 6.33 | 6.4 | 6.26 | 41276 |
| 1723674900 | 6.22 | 0.03 | 0.48 | 6.21 | 6.26 | 6.1 | 44111 |
| 1723588500 | 6.19 | -0.08 | -1.28 | 6.32 | 6.32 | 6.15 | 33182 |
| 1723502100 | 6.2699999 | 0.02 | 0.32 | 6.25 | 6.295 | 6.24 | 40874 |
| 1723242900 | 6.25 | -0.14 | -2.19 | 6.39 | 6.39 | 6.21 | 28002 |
| 1723156500 | 6.39 | 0.11 | 1.75 | 6.34 | 6.39 | 6.33 | 18798 |
| 1723070100 | 6.28 | -0.15 | -2.33 | 6.53 | 6.53 | 6.25 | 50832 |
| 1722983700 | 6.43 | 0.08 | 1.26 | 6.35 | 6.43 | 6.21 | 83956 |
| 1722897300 | 6.35 | -0.36 | -5.37 | 6.71 | 6.71 | 6.13 | 102976 |
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
