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 | 0.22 | 3.40030911901 | 6.47 | 7.005 | 6.35 | 1127218 | 6.71179478 | CS |
| 4 | 1.81 | 37.0901639344 | 4.88 | 7.275 | 4.645 | 2119871 | 6.66598759 | CS |
| 12 | 1.47 | 28.1609195402 | 5.22 | 7.275 | 4.635 | 1313311 | 5.92523373 | CS |
| 26 | 2.9 | 76.5171503958 | 3.79 | 7.275 | 3.445 | 1395279 | 4.94537459 | CS |
| 52 | 3.04 | 83.2876712329 | 3.65 | 7.275 | 3.43 | 1871384 | 4.49245114 | CS |
| 156 | -13.087 | -66.1728270213 | 19.777 | 20.2 | 3.015 | 1867594 | 6.21279106 | CS |
| 260 | -40.46 | -85.8112407211 | 47.15 | 52.06 | 3.015 | 1849809 | 10.28026232 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 6.69 | -0.04 | -0.59 | 6.71 | 6.75 | 6.61 | 1046256 |
| 1732577700 | 6.73 | -0.05 | -0.74 | 6.86 | 7.005 | 6.72 | 1916847 |
| 1732318500 | 6.78 | 0.12 | 1.80 | 6.66 | 6.855 | 6.655 | 1165046 |
| 1732232100 | 6.66 | 0.13 | 1.99 | 6.55 | 6.715 | 6.42 | 740312 |
| 1732145700 | 6.53 | 0.09 | 1.40 | 6.47 | 6.6 | 6.35 | 729800 |
| 1732059300 | 6.44 | 0.13 | 2.06 | 6.23 | 6.45 | 6.23 | 1070787 |
| 1731972900 | 6.3099999 | -0.17 | -2.62 | 6.49 | 6.51 | 6.2699999 | 1250736 |
| 1731713700 | 6.48 | -0.07 | -1.07 | 6.57 | 6.61 | 6.39 | 1077856 |
| 1731627300 | 6.55 | -0.1 | -1.50 | 6.71 | 6.75 | 6.525 | 1167246 |
| 1731540900 | 6.65 | -0.11 | -1.63 | 6.76 | 6.87 | 6.625 | 2362226 |
| 1731454500 | 6.76 | -0.38 | -5.32 | 7.11 | 7.12 | 6.74 | 2282192 |
| 1731368100 | 7.14 | 0.35 | 5.15 | 7.06 | 7.275 | 6.91 | 2426413 |
| 1731108900 | 6.79 | -0.21 | -3.00 | 6.98 | 7.03 | 6.75 | 2089389 |
| 1731022500 | 7 | 0.26 | 3.86 | 6.82 | 7.165 | 6.73 | 2850971 |
| 1730936100 | 6.74 | -0.22 | -3.16 | 7.11 | 7.18 | 6.67 | 3307657 |
| 1730849700 | 6.96 | 2.15 | 44.70 | 6.08 | 7.06 | 5.99 | 14439345 |
| 1730763300 | 4.8099999 | -0.05 | -1.03 | 4.86 | 4.925 | 4.6449999 | 1629900 |
| 1730500500 | 4.86 | 0.09 | 1.89 | 4.79 | 4.88 | 4.76 | 709068 |
| 1730414100 | 4.7699999 | -0.11 | -2.25 | 4.85 | 4.865 | 4.75 | 567828 |
| 1730327700 | 4.88 | 0.01 | 0.21 | 4.88 | 4.95 | 4.87 | 522371 |
| 1730241300 | 4.87 | 0.01 | 0.21 | 4.83 | 4.9 | 4.805 | 520938 |
| 1730154900 | 4.86 | 0.08 | 1.67 | 4.85 | 4.92 | 4.79 | 766077 |
| 1729895700 | 4.78 | 0.06 | 1.27 | 4.73 | 4.79 | 4.7 | 781423 |
| 1729809300 | 4.72 | 0.04 | 0.85 | 4.7 | 4.73 | 4.635 | 663041 |
| 1729722900 | 4.68 | -0.17 | -3.51 | 4.82 | 4.84 | 4.67 | 532961 |
| 1729636500 | 4.85 | -0.01 | -0.21 | 4.85 | 4.86 | 4.8099999 | 659137 |
| 1729550100 | 4.86 | -0.07 | -1.42 | 4.92 | 4.92 | 4.8099999 | 809238 |
| 1729290900 | 4.93 | 0.04 | 0.82 | 4.92 | 4.96 | 4.91 | 633811 |
| 1729204500 | 4.89 | -0.1 | -2.00 | 4.99 | 5 | 4.845 | 520862 |
| 1729118100 | 4.99 | -0.01 | -0.20 | 5.0599999 | 5.0599999 | 4.9599 | 675015 |
| 1729031700 | 5 | 0.18 | 3.73 | 4.8099999 | 5.05 | 4.75 | 819158 |
| 1728945300 | 4.82 | -0.15 | -3.02 | 4.98 | 4.98 | 4.8 | 640612 |
| 1728686100 | 4.97 | 0.08 | 1.64 | 4.89 | 4.995 | 4.86 | 688056 |
| 1728599700 | 4.89 | 0.06 | 1.24 | 4.8 | 4.96 | 4.76 | 869821 |
| 1728513300 | 4.83 | -0.08 | -1.63 | 4.91 | 4.93 | 4.7699999 | 995911 |
| 1728426900 | 4.91 | 0.16 | 3.37 | 4.78 | 4.95 | 4.75 | 1066910 |
| 1728340500 | 4.75 | -0.18 | -3.65 | 4.89 | 4.93 | 4.7 | 709762 |
| 1728081300 | 4.93 | 0.08 | 1.65 | 4.92 | 4.96 | 4.885 | 603114 |
| 1727994900 | 4.85 | -0.04 | -0.82 | 4.82 | 4.9349999 | 4.76 | 857412 |
| 1727908500 | 4.89 | -0.11 | -2.20 | 5.0199999 | 5.05 | 4.88 | 726199 |
| 1727822100 | 5 | -0.05 | -0.99 | 5.0599999 | 5.085 | 4.96 | 852842 |
| 1727735700 | 5.05 | -0.1 | -1.94 | 5.13 | 5.205 | 5.04 | 929031 |
| 1727476500 | 5.15 | -0.01 | -0.19 | 5.18 | 5.21 | 5.125 | 897182 |
| 1727390100 | 5.16 | 0.08 | 1.57 | 5.16 | 5.2 | 5.1 | 900352 |
| 1727303700 | 5.08 | 0.03 | 0.59 | 5.05 | 5.12 | 5.01 | 846369 |
| 1727217300 | 5.05 | 0.07 | 1.41 | 5.0199999 | 5.1 | 4.93 | 1189048 |
| 1727130900 | 4.98 | -0.12 | -2.35 | 5.15 | 5.15 | 4.975 | 1028197 |
| 1726871700 | 5.1 | 0.02 | 0.39 | 5.05 | 5.17 | 5.04 | 2238819 |
| 1726785300 | 5.08 | 0.04 | 0.79 | 5.19 | 5.19 | 5.045 | 1306346 |
| 1726698900 | 5.04 | -0.06 | -1.18 | 5.1 | 5.15 | 5.025 | 1476937 |
| 1726612500 | 5.1 | 0.03 | 0.59 | 5.14 | 5.15 | 4.985 | 1643970 |
| 1726526100 | 5.07 | -0.15 | -2.87 | 5.22 | 5.22 | 5.0599999 | 664938 |
| 1726266900 | 5.22 | 0.12 | 2.35 | 5.16 | 5.265 | 5.12 | 829807 |
| 1726180500 | 5.1 | 0.09 | 1.80 | 5.08 | 5.15 | 4.975 | 652997 |
| 1726094100 | 5.01 | -0.11 | -2.15 | 5.07 | 5.1177 | 4.99 | 778780 |
| 1726007700 | 5.12 | 0.05 | 0.99 | 5.11 | 5.16 | 5.04 | 768965 |
| 1725921300 | 5.07 | 0.02 | 0.40 | 5.05 | 5.13 | 4.995 | 869880 |
| 1725662100 | 5.05 | -0.19 | -3.63 | 5.24 | 5.28 | 4.902 | 1474276 |
| 1725575700 | 5.24 | 0.02 | 0.38 | 5.21 | 5.38 | 5.2 | 888821 |
| 1725489300 | 5.22 | -0.03 | -0.57 | 5.22 | 5.34 | 5.1449999 | 817677 |
| 1725402900 | 5.25 | -0.1 | -1.87 | 5.33 | 5.39 | 5.2 | 1377037 |
| 1725057300 | 5.35 | 0.2 | 3.88 | 5.14 | 5.365 | 5.0199999 | 1652286 |
| 1724970900 | 5.15 | 0.08 | 1.58 | 5.1 | 5.21 | 5.0900999 | 954469 |
| 1724884500 | 5.07 | -0.03 | -0.59 | 5.08 | 5.105 | 5.05 | 885358 |
| 1724798100 | 5.1 | -0.09 | -1.73 | 5.15 | 5.17 | 5.07 | 928637 |
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
