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 | -1.4 | -18.5676392573 | 7.54 | 7.54 | 6.16 | 122514 | 6.88988005 | CS |
| 4 | -1.58 | -20.4663212435 | 7.72 | 8.83 | 6.16 | 80483 | 7.44287744 | CS |
| 12 | -1.04 | -14.4846796657 | 7.18 | 8.83 | 6.16 | 95038 | 7.45972944 | CS |
| 26 | -2.21 | -26.4670658683 | 8.35 | 9.91 | 4.98 | 117963 | 7.3775747 | CS |
| 52 | 4.46 | 265.476190476 | 1.68 | 12.355 | 1.67 | 505098 | 6.14690996 | CS |
| 156 | -4.71 | -43.4101382488 | 10.85 | 12.355 | 1.1 | 311447 | 4.50833178 | CS |
| 260 | -8.87 | -59.0939373751 | 15.01 | 15.5 | 1.1 | 290530 | 4.74237495 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 6.14 | -0.3 | -4.66 | 6.58 | 6.58 | 5.94 | 98329 |
| 1731627300 | 6.44 | -0.53 | -7.60 | 6.98 | 7 | 6.42 | 79144 |
| 1731540900 | 6.97 | -0.27 | -3.73 | 7.36 | 7.5 | 6.9 | 87664 |
| 1731454500 | 7.24 | -0.2 | -2.69 | 7.4 | 7.46 | 6.8 | 79534 |
| 1731368100 | 7.44 | 0.7 | 10.39 | 6.8 | 7.54 | 6.7502 | 79465 |
| 1731108900 | 6.74 | -0.89 | -11.66 | 7.54 | 7.54 | 6.3 | 286763 |
| 1731022500 | 7.63 | -1.11 | -12.70 | 8.74 | 8.83 | 7.56 | 164708 |
| 1730936100 | 8.74 | 1.09 | 14.25 | 7.67 | 8.78 | 7.67 | 166548 |
| 1730849700 | 7.65 | -0.3 | -3.77 | 7.93 | 8.225 | 7.56 | 89473 |
| 1730763300 | 7.95 | 0.14 | 1.79 | 7.83 | 8.15 | 7.68 | 52287 |
| 1730500500 | 7.81 | 0.12 | 1.56 | 7.83 | 7.86 | 7.58 | 48515 |
| 1730414100 | 7.69 | -0.45 | -5.53 | 8.11 | 8.1199999 | 7.4346 | 66523 |
| 1730327700 | 8.14 | 1.06 | 14.97 | 7.12 | 8.368 | 7.12 | 133867 |
| 1730241300 | 7.08 | 0.08 | 1.14 | 6.98 | 7.1 | 6.51 | 43603 |
| 1730154900 | 7 | 0.04 | 0.57 | 6.7 | 7.08 | 6.7 | 35578 |
| 1729895700 | 6.96 | -0.05 | -0.71 | 7.1 | 7.315 | 6.95 | 45211 |
| 1729809300 | 7.01 | -0.04 | -0.57 | 7.01 | 7.3 | 7 | 23339 |
| 1729722900 | 7.05 | -0.02 | -0.28 | 7.06 | 7.11 | 6.887 | 24955 |
| 1729636500 | 7.07 | -0.25 | -3.42 | 7.32 | 7.37 | 7.02 | 23853 |
| 1729550100 | 7.32 | -0.35 | -4.56 | 7.57 | 7.7 | 7.27 | 46771 |
| 1729290900 | 7.67 | -0.04 | -0.52 | 7.72 | 7.8 | 7.5809 | 31856 |
| 1729204500 | 7.71 | -0.24 | -3.02 | 7.95 | 7.95 | 7.66 | 33578 |
| 1729118100 | 7.95 | 0.56 | 7.58 | 7.51 | 8.02 | 7.47 | 61235 |
| 1729031700 | 7.39 | 0.23 | 3.21 | 7.16 | 7.61 | 7.15 | 53919 |
| 1728945300 | 7.16 | 0.16 | 2.29 | 7.01 | 7.28 | 6.95 | 33521 |
| 1728686100 | 7 | 0.61 | 9.55 | 6.38 | 7.05 | 6.38 | 84036 |
| 1728599700 | 6.39 | -0.04 | -0.62 | 6.35 | 6.619 | 6.25 | 49275 |
| 1728513300 | 6.43 | -0.3 | -4.46 | 6.74 | 6.75 | 6.28 | 49590 |
| 1728426900 | 6.73 | -0.19 | -2.75 | 6.9 | 7.08 | 6.67 | 53957 |
| 1728340500 | 6.92 | -0.29 | -4.02 | 7.24 | 7.33 | 6.9 | 34345 |
| 1728081300 | 7.21 | 0.29 | 4.19 | 7.04 | 7.23 | 6.88 | 53393 |
| 1727994900 | 6.92 | -0.57 | -7.61 | 7.45 | 7.54 | 6.87 | 71242 |
| 1727908500 | 7.49 | 0.01 | 0.13 | 7.42 | 7.67 | 7.3 | 94985 |
| 1727822100 | 7.48 | -0.32 | -4.10 | 7.62 | 7.89 | 7.46 | 144891 |
| 1727735700 | 7.8 | 0.12 | 1.56 | 7.65 | 8.19 | 7.57 | 758196 |
| 1727476500 | 7.68 | 0.27 | 3.64 | 7.57 | 8.01 | 7.42 | 158064 |
| 1727390100 | 7.41 | -0.29 | -3.77 | 7.71 | 8 | 7.31 | 138884 |
| 1727303700 | 7.7 | -0.16 | -2.04 | 7.82 | 8.07 | 7.475 | 147469 |
| 1727217300 | 7.86 | 0.66 | 9.17 | 7.53 | 7.98 | 7.2 | 105429 |
| 1727130900 | 7.2 | -0.2 | -2.70 | 7.37 | 7.37 | 7.1 | 112543 |
| 1726871700 | 7.4 | -0.4 | -5.13 | 7.86 | 7.86 | 7.34 | 288869 |
| 1726785300 | 7.8 | -0.03 | -0.38 | 7.96 | 8.23 | 7.76 | 93161 |
| 1726698900 | 7.83 | -0.12 | -1.51 | 7.93 | 8.15 | 7.765 | 90442 |
| 1726612500 | 7.95 | 0.23 | 2.98 | 7.78 | 8.07 | 7.7 | 113970 |
| 1726526100 | 7.72 | 0.06 | 0.78 | 7.66 | 7.98 | 7.55 | 68619 |
| 1726266900 | 7.66 | 0.36 | 4.93 | 7.4 | 7.97 | 7.4 | 125851 |
| 1726180500 | 7.3 | -0.24 | -3.18 | 7.66 | 7.71 | 7.3 | 40523 |
| 1726094100 | 7.54 | 0.14 | 1.89 | 7.34 | 7.67 | 7.22 | 40567 |
| 1726007700 | 7.4 | 0.1 | 1.37 | 7.22 | 7.43 | 7.12 | 60062 |
| 1725921300 | 7.3 | 0.05 | 0.69 | 7.29 | 7.82 | 7.1107 | 99969 |
| 1725662100 | 7.25 | 0.03 | 0.42 | 7.25 | 7.35 | 7.055 | 49759 |
| 1725575700 | 7.22 | -0.19 | -2.56 | 7.47 | 7.47 | 6.86 | 48387 |
| 1725489300 | 7.41 | 0.29 | 4.07 | 7.17 | 7.42 | 6.95 | 60542 |
| 1725402900 | 7.12 | -0.23 | -3.13 | 7.35 | 7.42 | 6.94 | 61204 |
| 1725057300 | 7.35 | 0.36 | 5.15 | 7.01 | 7.43 | 6.895 | 51544 |
| 1724970900 | 6.99 | 0.25 | 3.71 | 6.84 | 7.095 | 6.84 | 44644 |
| 1724884500 | 6.74 | -0.62 | -8.42 | 7.39 | 7.46 | 6.35 | 170849 |
| 1724798100 | 7.36 | 0 | 0.00 | 7.36 | 7.49 | 7.2 | 35118 |
| 1724711700 | 7.36 | -0.07 | -0.94 | 7.5 | 7.51 | 7.25 | 61166 |
| 1724452500 | 7.43 | 0.37 | 5.24 | 7.18 | 7.64 | 7.12 | 153791 |
| 1724366100 | 7.06 | -0.14 | -1.94 | 7.17 | 7.24 | 7.01 | 60024 |
| 1724279700 | 7.2 | 0.15 | 2.13 | 7.15 | 7.44 | 7.0301 | 92949 |
| 1724193300 | 7.05 | -0.09 | -1.26 | 7.07 | 7.21 | 7 | 47211 |
| 1724106900 | 7.14 | 0.19 | 2.81 | 6.98 | 7.25 | 6.89 | 54651 |
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
