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 | 0.111 | 1.54510022272 | 7.184 | 7.635 | 6.98 | 1448341 | 7.44739215 | CS |
| 4 | 0.115 | 1.60167130919 | 7.18 | 7.635 | 6.98 | 1545451 | 7.27561656 | CS |
| 12 | 2.005 | 37.9017013233 | 5.29 | 7.88 | 4.94 | 2068529 | 6.87279946 | CS |
| 26 | -0.025 | -0.341530054645 | 7.32 | 8.7 | 4.62 | 1344224 | 6.69343929 | CS |
| 52 | -14.495 | -66.5213400642 | 21.79 | 22.18 | 4.62 | 1194348 | 9.21441443 | CS |
| 156 | -25.375 | -77.6706458525 | 32.67 | 59.99 | 4.62 | 938028 | 21.96431155 | CS |
| 260 | -37.415 | -83.6837396556 | 44.71 | 98.385 | 4.62 | 846245 | 32.17061421 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 7.27 | -0.23 | -3.07 | 7.44 | 7.505 | 7.18 | 1295770 |
| 1741390500 | 7.5 | -0.08 | -1.06 | 7.58 | 7.58 | 7.4 | 1050764 |
| 1741304100 | 7.58 | 0.03 | 0.40 | 7.48 | 7.635 | 7.45 | 1212891 |
| 1741217700 | 7.55 | 0.23 | 3.14 | 7.22 | 7.56 | 7.07 | 2099285 |
| 1741131300 | 7.32 | 0.12 | 1.67 | 7.184 | 7.3399 | 7.115 | 1582994 |
| 1741044900 | 7.2 | -0.1 | -1.37 | 7.275 | 7.31 | 7.15 | 1405328 |
| 1740785700 | 7.3 | 0.11 | 1.53 | 7.235 | 7.32 | 7.07 | 1841855 |
| 1740699300 | 7.19 | 0.02 | 0.28 | 7.17 | 7.51 | 7.17 | 620735 |
| 1740612900 | 7.17 | -0.17 | -2.32 | 7.29 | 7.41 | 7.145 | 1021229 |
| 1740526500 | 7.34 | -0.15 | -2.00 | 7.421 | 7.505 | 7.15 | 1177607 |
| 1740440100 | 7.49 | 0.18 | 2.46 | 7.41 | 7.52 | 7.09 | 1567864 |
| 1740180900 | 7.31 | 0.16 | 2.24 | 7.25 | 7.55 | 7.15 | 1927713 |
| 1740094500 | 7.15 | 0.11 | 1.56 | 7.03 | 7.22 | 7 | 2169901 |
| 1740008100 | 7.04 | -0.14 | -1.95 | 7.15 | 7.18 | 7.02 | 1012547 |
| 1739921700 | 7.18 | 0.04 | 0.56 | 7.195 | 7.23 | 7.125 | 1913104 |
| 1739576100 | 7.14 | -0.04 | -0.56 | 7.2 | 7.225 | 7.11 | 1942321 |
| 1739489700 | 7.18 | 0.02 | 0.28 | 7.22 | 7.255 | 6.99 | 1696526 |
| 1739403300 | 7.16 | -0.03 | -0.42 | 7.145 | 7.251 | 7.08 | 1753914 |
| 1739316900 | 7.19 | -0.07 | -0.96 | 7.18 | 7.25 | 7.08 | 2071229 |
| 1739230500 | 7.26 | 0.01 | 0.14 | 7.35 | 7.42 | 7.25 | 1777529 |
| 1738971300 | 7.25 | -0.03 | -0.41 | 7.275 | 7.31 | 7.195 | 1172262 |
| 1738884900 | 7.28 | 0.02 | 0.28 | 7.3 | 7.32 | 7.19 | 1850940 |
| 1738798500 | 7.26 | 0.02 | 0.28 | 7.28 | 7.3 | 7.16 | 1894256 |
| 1738712100 | 7.24 | -0.02 | -0.28 | 7.27 | 7.3 | 7.18 | 1591296 |
| 1738625700 | 7.26 | 0.01 | 0.14 | 7.16 | 7.305 | 7.14 | 1167783 |
| 1738366500 | 7.25 | -0.1 | -1.36 | 7.39 | 7.39 | 7.16 | 1491288 |
| 1738280100 | 7.35 | 0.02 | 0.27 | 7.4 | 7.41 | 7.29 | 1613264 |
| 1738193700 | 7.33 | -0.02 | -0.27 | 7.27 | 7.46 | 7.27 | 2086202 |
| 1738107300 | 7.35 | -0.09 | -1.21 | 7.45 | 7.5 | 7.31 | 957184 |
| 1738020900 | 7.44 | 0.34 | 4.79 | 7.27 | 7.59 | 7.26 | 3937737 |
| 1737761700 | 7.1 | 0.09 | 1.28 | 7.02 | 7.1 | 6.91 | 1535480 |
| 1737675300 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1737588900 | 7.01 | 0.07 | 1.01 | 6.95 | 7.1 | 6.9 | 1277473 |
| 1737502500 | 6.94 | -0.14 | -1.98 | 6.98 | 7.105 | 6.71 | 2037836 |
| 1737156900 | 7.08 | 0.11 | 1.58 | 7.02 | 7.188 | 6.88 | 4917688 |
| 1737070500 | 6.97 | -0.29 | -3.99 | 7.3 | 7.3 | 6.75 | 6054510 |
| 1736984100 | 7.26 | -0.18 | -2.42 | 7.57 | 7.61 | 7.2 | 4403043 |
| 1736897700 | 7.44 | -0.06 | -0.80 | 7.53 | 7.6473 | 7.41 | 4004055 |
| 1736811300 | 7.5 | 1.95 | 35.14 | 7.7 | 7.88 | 7.355 | 12070451 |
| 1736552100 | 5.55 | -0.3 | -5.13 | 5.665 | 5.7 | 5.445 | 1656713 |
| 1736379300 | 5.85 | -0.13 | -2.17 | 5.94 | 6.055 | 5.72 | 713050 |
| 1736292900 | 5.98 | -0.24 | -3.86 | 6.32 | 6.54 | 5.97 | 597374 |
| 1736206500 | 6.22 | 0.08 | 1.30 | 6.21 | 6.53 | 6.08 | 934385 |
| 1735947300 | 6.14 | 0.36 | 6.23 | 5.83 | 6.14 | 5.83 | 1307215 |
| 1735860900 | 5.78 | 0.35 | 6.45 | 5.485 | 5.88 | 5.48 | 3200875 |
| 1735688100 | 5.43 | 0 | 0.00 | 5.43 | 5.53 | 5.3 | 613261 |
| 1735601700 | 5.43 | -0.11 | -1.99 | 5.42 | 5.48 | 5.24 | 793521 |
| 1735342500 | 5.54 | -0.19 | -3.32 | 5.71 | 5.97 | 5.33 | 1179463 |
| 1735256100 | 5.73 | 0.25 | 4.56 | 5.46 | 5.8 | 5.2699999 | 1798716 |
| 1735077840 | 5.48 | 0.04 | 0.74 | 5.46 | 5.505 | 5.09 | 1812994 |
| 1734996900 | 5.44 | -0.17 | -3.03 | 5.57 | 5.765 | 5.36 | 3971139 |
| 1734737700 | 5.61 | 0.61 | 12.20 | 5.0599999 | 5.62 | 4.95 | 4251772 |
| 1734651300 | 5 | -0.03 | -0.60 | 5.12 | 5.16 | 4.96 | 1158621 |
| 1734564900 | 5.03 | -0.24 | -4.55 | 5.3 | 5.375 | 4.94 | 1347242 |
| 1734478500 | 5.2699999 | -0.08 | -1.40 | 5.29 | 5.48 | 5.07 | 1160384 |
| 1734392100 | 5.345 | -0.04 | -0.74 | 5.315 | 5.54 | 5.165 | 1146750 |
| 1734132900 | 5.385 | -0.29 | -5.03 | 5.595 | 5.72 | 5.03 | 1736982 |
| 1734046500 | 5.67 | -0.22 | -3.74 | 5.73 | 5.76 | 5.54 | 1631827 |
| 1733960100 | 5.89 | 0.32 | 5.75 | 5.57 | 5.91 | 5.51 | 771526 |
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
