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 | -1.04 | -15.3618906942 | 6.77 | 7.19 | 5.7201 | 291714 | 6.51347333 | CS |
| 4 | -3.44 | -37.5136314068 | 9.17 | 9.32 | 5.7201 | 315933 | 7.5927521 | CS |
| 12 | -1.675 | -22.6198514517 | 7.405 | 10.5807 | 4.91 | 359283 | 7.84758749 | CS |
| 26 | -4.9867 | -46.5320481118 | 10.7167 | 12.2999 | 4.91 | 210929 | 8.05074101 | CS |
| 52 | -4.05 | -41.4110429448 | 9.78 | 16.08 | 4.91 | 151576 | 9.23310558 | CS |
| 156 | -3.77 | -39.6842105263 | 9.5 | 16.08 | 4.91 | 130296 | 9.2054793 | CS |
| 260 | -3.77 | -39.6842105263 | 9.5 | 16.08 | 4.91 | 130296 | 9.2054793 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.72 | -0.35 | -5.77 | 6.16 | 6.2699999 | 5.61 | 436510 |
| 1741905300 | 6.07 | -0.38 | -5.89 | 6.45 | 6.48 | 6 | 223622 |
| 1741818900 | 6.45 | -0.1 | -1.53 | 6.48 | 6.6999 | 6.2699999 | 460036 |
| 1741732500 | 6.55 | 0.1 | 1.55 | 6.45 | 6.87 | 6.3000999 | 217294 |
| 1741646100 | 6.45 | -0.68 | -9.54 | 6.825 | 6.9 | 6.22 | 346118 |
| 1741390500 | 7.13 | 0.33 | 4.85 | 6.77 | 7.19 | 6.54 | 232592 |
| 1741304100 | 6.8 | -0.4 | -5.56 | 6.96 | 7.08 | 6.62 | 205002 |
| 1741217700 | 7.2 | 0.22 | 3.15 | 6.88 | 7.27 | 6.68 | 120494 |
| 1741131300 | 6.98 | 0.29 | 4.33 | 6.5599999 | 7.32 | 6.25 | 293807 |
| 1741044900 | 6.69 | -0.55 | -7.60 | 7.4 | 7.405 | 6.34 | 301932 |
| 1740785700 | 7.24 | 0.18 | 2.55 | 7.02 | 7.35 | 6.76 | 257528 |
| 1740699300 | 7.06 | -0.4 | -5.36 | 7.42 | 7.65 | 7.01 | 289093 |
| 1740612900 | 7.46 | -0.27 | -3.49 | 7.5 | 7.7685 | 7.01 | 272234 |
| 1740526500 | 7.73 | -0.28 | -3.50 | 7.7 | 7.89 | 7.1426 | 472267 |
| 1740440100 | 8.01 | -0.25 | -3.03 | 8.2899999 | 8.5 | 7.53 | 383196 |
| 1740180900 | 8.26 | -0.45 | -5.17 | 8.71 | 8.9235 | 8.07 | 285145 |
| 1740094500 | 8.71 | -0.05 | -0.57 | 8.88 | 8.96 | 8.31 | 392686 |
| 1740008100 | 8.76 | -0.35 | -3.84 | 9.11 | 9.15 | 8.5 | 319931 |
| 1739921700 | 9.11 | 0.36 | 4.11 | 8.97 | 9.1399 | 8.6 | 329438 |
| 1739576100 | 8.75 | 0.88 | 11.18 | 9.17 | 9.32 | 8.5 | 731468 |
| 1739489700 | 7.87 | -1.63 | -17.16 | 9.52 | 9.6 | 7.185 | 1642344 |
| 1739403300 | 9.5 | 0.69 | 7.83 | 9.58 | 10.5807 | 9.1099 | 1526772 |
| 1739316900 | 8.81 | 1.32 | 17.62 | 7.68 | 9.65 | 7.59 | 2069337 |
| 1739230500 | 7.49 | 0.34 | 4.76 | 7.75 | 8.03 | 7.22 | 612694 |
| 1738971300 | 7.15 | -1.49 | -17.25 | 7.23 | 7.6399 | 6.0599999 | 1185717 |
| 1738884900 | 8.64 | 0.12 | 1.41 | 8.58 | 8.7588 | 8.195 | 111478 |
| 1738798500 | 8.52 | -0.09 | -1.05 | 8.61 | 8.73 | 8.2673 | 57505 |
| 1738712100 | 8.61 | -0.18 | -2.05 | 8.71 | 9.05 | 8.13 | 124778 |
| 1738625700 | 8.7899999 | 0.09 | 1.03 | 8.5 | 8.86 | 8.0279 | 102169 |
| 1738366500 | 8.7 | -0.44 | -4.81 | 9.285 | 9.285 | 8.57 | 150067 |
| 1738280100 | 9.14 | 0.38 | 4.34 | 8.84 | 9.3 | 8.71 | 83002 |
| 1738193700 | 8.76 | -0.54 | -5.81 | 9.34 | 9.35 | 8.69 | 91200 |
| 1738107300 | 9.3 | 0.49 | 5.56 | 9.14 | 9.5 | 8.585 | 128661 |
| 1738020900 | 8.81 | -0.52 | -5.57 | 9.31 | 9.6 | 8.5 | 137448 |
| 1737761700 | 9.33 | 0.54 | 6.14 | 8.46 | 9.64 | 8.46 | 163000 |
| 1737675300 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737588900 | 8.7899999 | 0.5 | 6.03 | 8.2899999 | 8.7899999 | 8.2 | 108497 |
| 1737502500 | 8.2899999 | 0.78 | 10.39 | 7.58 | 9 | 7.1 | 378915 |
| 1737156900 | 7.51 | -0.19 | -2.47 | 8 | 8.28 | 7.5 | 308927 |
| 1737070500 | 7.7 | -0.02 | -0.26 | 7.85 | 7.9793 | 7.21 | 511329 |
| 1736984100 | 7.72 | 2.68 | 53.02 | 5.5599999 | 7.79 | 5.34 | 1222660 |
| 1736897700 | 5.045 | -0.43 | -7.77 | 5.5 | 5.71 | 4.91 | 235844 |
| 1736811300 | 5.47 | -1.03 | -15.85 | 6.43 | 6.5 | 5.4 | 350970 |
| 1736552100 | 6.5 | 0.03 | 0.46 | 6.7 | 6.92 | 6.39 | 87255 |
| 1736379300 | 6.47 | -0.42 | -6.10 | 6.81 | 7.0317 | 6.4 | 115517 |
| 1736292900 | 6.89 | -0.07 | -1.01 | 6.96 | 7.0315 | 6.61 | 108730 |
| 1736206500 | 6.96 | 0.22 | 3.26 | 6.76 | 7.25 | 6.7 | 97650 |
| 1735947300 | 6.74 | 0.07 | 1.05 | 6.78 | 6.82 | 6.5 | 75959 |
| 1735860900 | 6.67 | -0.25 | -3.61 | 7.14 | 7.3338 | 6.53 | 78776 |
| 1735688100 | 6.92 | -0.55 | -7.36 | 7.45 | 7.45 | 6.85 | 179993 |
| 1735601700 | 7.47 | 0.28 | 3.89 | 7.03 | 7.85 | 7 | 146301 |
| 1735342500 | 7.19 | -0.07 | -0.96 | 7.16 | 7.39 | 6.8989 | 154628 |
| 1735256100 | 7.26 | 0.31 | 4.46 | 6.94 | 7.4168 | 6.74 | 164903 |
| 1735077840 | 6.95 | 0.05 | 0.72 | 6.9 | 7.405 | 6.9 | 134294 |
| 1734996900 | 6.9 | -0.64 | -8.49 | 7.51 | 7.51 | 6.83 | 166844 |
| 1734737700 | 7.54 | 0.2 | 2.72 | 7.23 | 7.56 | 6.88 | 734170 |
| 1734651300 | 7.34 | -0.06 | -0.81 | 7.5 | 8.03 | 7.14 | 167264 |
| 1734564900 | 7.4 | 0.09 | 1.23 | 7.37 | 7.92 | 7.33 | 170326 |
| 1734478500 | 7.31 | 0.41 | 5.94 | 7.03 | 7.59 | 6.8 | 140894 |
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
