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 | 0.06 | 0.869565217391 | 6.9 | 7.59 | 6.6706 | 1204705 | 7.22578358 | CS |
| 4 | 0.82 | 13.3550488599 | 6.14 | 7.59 | 5.3 | 862156 | 6.45547127 | CS |
| 12 | 2.59 | 59.2677345538 | 4.37 | 7.59 | 3.455 | 1463361 | 5.74523373 | CS |
| 26 | 4.12 | 145.070422535 | 2.84 | 7.59 | 2.54 | 1178806 | 4.88597769 | CS |
| 52 | -3.64 | -34.3396226415 | 10.6 | 13.52 | 2.1 | 891780 | 4.61258884 | CS |
| 156 | -9.84 | -58.5714285714 | 16.8 | 25.56 | 2.1 | 1088744 | 9.79521009 | CS |
| 260 | -13.44 | -65.8823529412 | 20.4 | 59.22 | 2.1 | 1999807 | 21.23007969 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 6.96 | -0.25 | -3.47 | 7.39 | 7.5 | 6.95 | 424319 |
| 1741905300 | 7.21 | -0.32 | -4.25 | 7.46 | 7.57 | 7.06 | 700864 |
| 1741818900 | 7.53 | 0.38 | 5.31 | 7.18 | 7.59 | 7.18 | 1712560 |
| 1741732500 | 7.15 | 0.03 | 0.42 | 7.08 | 7.315 | 6.95 | 793379 |
| 1741646100 | 7.12 | 0.12 | 1.71 | 6.99 | 7.5 | 6.92 | 1551396 |
| 1741390500 | 7 | 0.04 | 0.57 | 6.9 | 7.2 | 6.6706 | 1265324 |
| 1741304100 | 6.96 | 0.96 | 16.00 | 5.9 | 7.13 | 5.8099999 | 2214058 |
| 1741217700 | 6 | 0.1 | 1.69 | 6 | 6.1 | 5.79 | 1077835 |
| 1741131300 | 5.9 | 0.36 | 6.50 | 5.42 | 6.05 | 5.4 | 2428429 |
| 1741044900 | 5.54 | -0.06 | -0.98 | 5.66 | 5.7436 | 5.5245 | 551009 |
| 1740785700 | 5.595 | 0.17 | 3.04 | 5.36 | 5.66 | 5.3 | 309248 |
| 1740699300 | 5.43 | 0.02 | 0.37 | 5.45 | 5.54 | 5.39 | 249610 |
| 1740612900 | 5.41 | -0.04 | -0.73 | 5.45 | 5.495 | 5.33 | 260670 |
| 1740526500 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.57 | 5.34 | 522025 |
| 1740440100 | 5.5599999 | -0.12 | -2.11 | 5.68 | 5.741 | 5.47 | 400942 |
| 1740180900 | 5.68 | 0.11 | 1.97 | 5.64 | 5.87 | 5.545 | 505293 |
| 1740094500 | 5.57 | -0.08 | -1.42 | 5.7 | 5.7 | 5.48 | 472258 |
| 1740008100 | 5.65 | -0.09 | -1.57 | 5.74 | 5.78 | 5.57 | 455853 |
| 1739921700 | 5.74 | -0.23 | -3.85 | 5.98 | 5.98 | 5.635 | 500880 |
| 1739576100 | 5.97 | -0.14 | -2.29 | 6.14 | 6.165 | 5.8707 | 409325 |
| 1739489700 | 6.11 | 0.03 | 0.49 | 6.09 | 6.15 | 5.96 | 362633 |
| 1739403300 | 6.08 | 0.34 | 5.92 | 5.65 | 6.095 | 5.6 | 430319 |
| 1739316900 | 5.74 | 0.04 | 0.70 | 5.53 | 5.76 | 5.41 | 448289 |
| 1739230500 | 5.7 | -0.09 | -1.55 | 5.87 | 5.87 | 5.5 | 758550 |
| 1738971300 | 5.79 | -0.3 | -4.93 | 6.09 | 6.11 | 5.76 | 565094 |
| 1738884900 | 6.09 | 0.14 | 2.35 | 5.93 | 6.1268 | 5.8 | 503151 |
| 1738798500 | 5.95 | 0.08 | 1.36 | 5.87 | 6.1599 | 5.7699999 | 523760 |
| 1738712100 | 5.87 | 0.16 | 2.80 | 5.71 | 5.91 | 5.6 | 654616 |
| 1738625700 | 5.71 | -0.37 | -6.09 | 5.78 | 5.98 | 5.66 | 551545 |
| 1738366500 | 6.08 | -0.14 | -2.25 | 6.2401 | 6.49 | 6.013 | 816282 |
| 1738280100 | 6.22 | 0.19 | 3.15 | 6.04 | 6.28 | 5.86 | 887344 |
| 1738193700 | 6.03 | 0.21 | 3.61 | 5.7699999 | 6.25 | 5.7699999 | 1166721 |
| 1738107300 | 5.82 | 0.13 | 2.28 | 5.7 | 5.86 | 5.58 | 942072 |
| 1738020900 | 5.69 | -0.23 | -3.89 | 5.78 | 6.0599999 | 5.41 | 998121 |
| 1737761700 | 5.92 | 0.4 | 7.25 | 5.61 | 5.965 | 5.44 | 4751741 |
| 1737675300 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1737588900 | 5.5199999 | 0.13 | 2.41 | 5.4 | 5.61 | 5.21 | 941219 |
| 1737502500 | 5.39 | 0.06 | 1.13 | 5.4 | 5.69 | 5.2699999 | 819133 |
| 1737156900 | 5.33 | 0.05 | 0.95 | 5.3099999 | 5.42 | 5.12 | 701252 |
| 1737070500 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.44 | 5.08 | 623660 |
| 1736984100 | 5.3099999 | 0.27 | 5.36 | 5.23 | 5.47 | 5.14 | 655428 |
| 1736897700 | 5.04 | -0.3 | -5.62 | 5.4 | 5.65 | 5.01 | 868744 |
| 1736811300 | 5.34 | -0.39 | -6.81 | 5.76 | 6.0199999 | 5.2 | 1152877 |
| 1736552100 | 5.73 | -0.17 | -2.88 | 5.68 | 5.75 | 5.41 | 975263 |
| 1736379300 | 5.9 | -0.64 | -9.79 | 6.5599999 | 6.7 | 5.8936 | 1228350 |
| 1736292900 | 6.54 | -0.18 | -2.68 | 6.69 | 6.72 | 6.0199999 | 1900239 |
| 1736206500 | 6.72 | -0.28 | -4.00 | 7.14 | 7.14 | 6.525 | 2056746 |
| 1735947300 | 7 | 0.51 | 7.86 | 6.5199999 | 7.26 | 6.22 | 3663518 |
| 1735860900 | 6.49 | 1.32 | 25.53 | 5.13 | 6.78 | 4.95 | 8269640 |
| 1735688100 | 5.17 | 1.5 | 40.87 | 4.89 | 5.54 | 4.5144 | 15187988 |
| 1735601700 | 3.67 | -0.04 | -1.08 | 3.62 | 3.82 | 3.455 | 3312859 |
| 1735342500 | 3.71 | -0.23 | -5.84 | 3.92 | 4.01 | 3.71 | 1112036 |
| 1735256100 | 3.94 | 0.04 | 1.03 | 3.87 | 4.2699999 | 3.82 | 2006153 |
| 1735077840 | 3.9 | -0.06 | -1.52 | 3.94 | 3.98 | 3.84 | 379921 |
| 1734996900 | 3.96 | -0.23 | -5.49 | 4.21 | 4.29 | 3.95 | 618509 |
| 1734737700 | 4.19 | -0.25 | -5.63 | 4.37 | 4.55 | 4.19 | 1806744 |
| 1734651300 | 4.44 | 0.18 | 4.23 | 4.46 | 4.525 | 4.19 | 471127 |
| 1734564900 | 4.26 | -0.34 | -7.39 | 4.74 | 4.85 | 4.1849999 | 790724 |
| 1734478500 | 4.6 | -0.08 | -1.71 | 4.68 | 4.8 | 4.565 | 430557 |
| 1734392100 | 4.68 | 0.2 | 4.46 | 4.6 | 4.825 | 4.49 | 358912 |
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
