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 | -0.4 | -6.45161290323 | 6.2 | 6.3893 | 5.3657 | 26480 | 5.81678566 | CS |
| 4 | -1.74 | -23.0769230769 | 7.54 | 7.81 | 5.21 | 62126 | 6.07968999 | CS |
| 12 | -2.6 | -30.9523809524 | 8.4 | 8.834 | 5.21 | 55700 | 6.77176781 | CS |
| 26 | -3.2 | -35.5555555556 | 9 | 12.5 | 5.21 | 83902 | 7.36296676 | CS |
| 52 | -3.2 | -35.5555555556 | 9 | 12.5 | 5.21 | 83902 | 7.36296676 | CS |
| 156 | -3.2 | -35.5555555556 | 9 | 12.5 | 5.21 | 83902 | 7.36296676 | CS |
| 260 | -3.2 | -35.5555555556 | 9 | 12.5 | 5.21 | 83902 | 7.36296676 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 5.8 | -0.06 | -1.02 | 5.76 | 5.8 | 5.55 | 14554 |
| 1735256100 | 5.86 | 0.48 | 8.92 | 5.42 | 5.9999 | 5.4147 | 32891 |
| 1735077840 | 5.38 | -0.09 | -1.65 | 5.5199999 | 5.5389 | 5.3657 | 11075 |
| 1734996900 | 5.47 | -0.57 | -9.44 | 6.16 | 6.21 | 5.47 | 18268 |
| 1734737700 | 6.04 | -0.26 | -4.13 | 6.2 | 6.3893 | 6.03 | 43685 |
| 1734651300 | 6.3 | -0.27 | -4.11 | 6.4 | 6.89 | 6.3 | 124462 |
| 1734564900 | 6.57 | 0.57 | 9.50 | 6.0713 | 6.74 | 6.01 | 123709 |
| 1734478500 | 6 | -0.31 | -4.91 | 6.3 | 6.34 | 5.91 | 32608 |
| 1734392100 | 6.3099999 | 0.52 | 8.98 | 5.795 | 6.5 | 5.76 | 46733 |
| 1734132900 | 5.79 | 0.17 | 2.93 | 5.71 | 6.13 | 5.7 | 109772 |
| 1734046500 | 5.625 | -0.15 | -2.51 | 5.82 | 5.94 | 5.21 | 179269 |
| 1733960100 | 5.7699999 | -0.12 | -2.04 | 5.95 | 5.95 | 5.7505 | 65195 |
| 1733873700 | 5.89 | -0.06 | -1.01 | 5.95 | 6.11 | 5.83 | 205097 |
| 1733787300 | 5.95 | -0.22 | -3.57 | 6.28 | 6.28 | 5.95 | 10806 |
| 1733528100 | 6.17 | -0.14 | -2.22 | 6.3099999 | 6.39 | 6.15 | 12449 |
| 1733441700 | 6.3099999 | -0.13 | -2.02 | 6.54 | 6.54 | 6.2699999 | 14523 |
| 1733355300 | 6.44 | -0.22 | -3.30 | 6.66 | 6.77 | 6.15 | 61936 |
| 1733268900 | 6.66 | -0.2 | -2.92 | 6.89 | 6.99 | 6.55 | 27399 |
| 1733182500 | 6.86 | -0.37 | -5.12 | 7.23 | 7.23 | 6.85 | 18634 |
| 1732917840 | 7.23 | -0.04 | -0.55 | 7.54 | 7.81 | 7.1 | 41892 |
| 1732750500 | 7.27 | -0.52 | -6.68 | 7.78 | 7.78 | 7.25 | 25916 |
| 1732664100 | 7.79 | 1.29 | 19.85 | 6.73 | 7.99 | 6.5 | 145582 |
| 1732577700 | 6.5 | -0.04 | -0.61 | 6.551 | 6.827 | 6.35 | 227084 |
| 1732318500 | 6.54 | 0.04 | 0.62 | 6.501 | 6.8499 | 6.4837999 | 53657 |
| 1732232100 | 6.5 | 0.28 | 4.50 | 6.64 | 6.64 | 6.4 | 84520 |
| 1732145700 | 6.22 | -0.35 | -5.33 | 6.75 | 6.75 | 6.22 | 14563 |
| 1732059300 | 6.57 | -0.23 | -3.38 | 6.8 | 6.8 | 6.57 | 46287 |
| 1731972900 | 6.8 | -0.12 | -1.73 | 6.92 | 6.9999 | 6.8 | 70698 |
| 1731713700 | 6.92 | 0.03 | 0.44 | 6.9 | 6.9684 | 6.8134 | 21949 |
| 1731627300 | 6.89 | -0.07 | -1.01 | 7.16 | 7.16 | 6.82 | 81422 |
| 1731540900 | 6.96 | 0 | 0.00 | 7.03 | 7.05 | 6.8 | 147104 |
| 1731454500 | 6.96 | -0.06 | -0.87 | 7.31 | 7.31 | 6.75 | 116061 |
| 1731368100 | 7.021 | 0.17 | 2.50 | 7.19 | 7.24 | 6.8 | 34467 |
| 1731108900 | 6.85 | 0.18 | 2.70 | 6.82 | 6.95 | 6.8 | 23759 |
| 1731022500 | 6.67 | -0.01 | -0.15 | 6.8 | 6.98 | 6.67 | 4659 |
| 1730936100 | 6.68 | -0.33 | -4.71 | 6.8 | 7 | 6.68 | 8875 |
| 1730849700 | 7.01 | 0.2 | 2.94 | 7.02 | 7.06 | 7.01 | 4720 |
| 1730763300 | 6.81 | -0.05 | -0.73 | 6.75 | 7.12 | 6.75 | 11312 |
| 1730500500 | 6.86 | 0.17 | 2.54 | 7.05 | 7.05 | 6.65 | 7664 |
| 1730414100 | 6.69 | -0.31 | -4.43 | 7.06 | 7.18 | 6.69 | 7784 |
| 1730327700 | 7 | -0.06 | -0.85 | 7.12 | 7.31 | 7 | 19316 |
| 1730241300 | 7.06 | -0.03 | -0.42 | 7.2 | 7.373 | 7.06 | 30878 |
| 1730154900 | 7.09 | -0.06 | -0.84 | 7.16 | 7.42 | 7.06 | 81630 |
| 1729895700 | 7.15 | -0.17 | -2.32 | 7.2 | 7.5 | 7.12 | 24009 |
| 1729809300 | 7.32 | 0.2 | 2.81 | 7.17 | 7.32 | 7.1 | 6188 |
| 1729722900 | 7.12 | -0.1 | -1.39 | 7.2 | 7.37 | 7.12 | 37591 |
| 1729636500 | 7.22 | -0.14 | -1.84 | 7.36 | 7.57 | 7.22 | 63250 |
| 1729550100 | 7.355 | -0.07 | -0.88 | 7.59 | 7.59 | 7.33 | 65570 |
| 1729290900 | 7.42 | -0.08 | -1.07 | 7.59 | 7.7018 | 7.4 | 27729 |
| 1729204500 | 7.5 | 0.06 | 0.81 | 7.78 | 8.1 | 7.45 | 60296 |
| 1729118100 | 7.44 | -0.09 | -1.20 | 7.9 | 7.9 | 7.4006 | 50552 |
| 1729031700 | 7.53 | 0.03 | 0.40 | 7.76 | 8.2 | 7.41 | 61804 |
| 1728945300 | 7.5 | -0.05 | -0.66 | 7.61 | 7.92 | 7.36 | 12070 |
| 1728686100 | 7.55 | -0.19 | -2.45 | 7.74 | 7.835 | 7.55 | 87562 |
| 1728599700 | 7.74 | -0.25 | -3.13 | 8.1 | 8.35 | 7.6 | 82733 |
| 1728513300 | 7.99 | -0.01 | -0.13 | 8.02 | 8.834 | 7.99 | 52759 |
| 1728426900 | 8 | -0.21 | -2.56 | 8.19 | 8.25 | 8 | 24668 |
| 1728340500 | 8.21 | 0.21 | 2.63 | 8.3699999 | 8.75 | 8.15 | 84759 |
| 1728081300 | 8 | -0.31 | -3.73 | 8.4 | 8.555 | 7.89 | 38776 |
| 1727994900 | 8.31 | 0.12 | 1.47 | 9.3 | 9.3 | 8.23 | 72854 |
| 1727908500 | 8.19 | 0.19 | 2.37 | 8.22 | 8.706 | 8 | 37646 |
| 1727822100 | 8 | 0.03 | 0.38 | 8 | 8.19 | 7.66 | 34962 |
| 1727735520 | 7.97 | -1.64 | -17.07 | 9.8 | 9.9631 | 7.86 | 88357 |
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
