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 | -0.5999 | -9.89933993399 | 6.06 | 6.13 | 5.41 | 9583067 | 5.73856323 | CS |
| 4 | -0.9549 | -14.8854247857 | 6.415 | 6.85 | 5.41 | 8588443 | 6.10943089 | CS |
| 12 | -1.0499 | -16.1274961598 | 6.51 | 8.055 | 5.41 | 9861417 | 6.60705796 | CS |
| 26 | -0.7799 | -12.4983974359 | 6.24 | 8.055 | 4.43 | 8440546 | 6.217813 | CS |
| 52 | -0.9999 | -15.4783281734 | 6.46 | 8.44 | 4.17 | 8286715 | 6.19253242 | CS |
| 156 | -5.2299 | -48.923292797 | 10.69 | 14.59 | 4.17 | 6755759 | 7.25891639 | CS |
| 260 | -5.3899 | -49.6764976959 | 10.85 | 24.01 | 4 | 6382965 | 9.18856317 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.46 | 0.01 | 0.18 | 5.53 | 5.66 | 5.4349999 | 13562369 |
| 1734651600 | 5.45 | -0.05 | -0.91 | 5.5 | 5.59 | 5.42 | 7216923 |
| 1734565200 | 5.5 | -0.37 | -6.30 | 5.83 | 5.86 | 5.47 | 14052438 |
| 1734478800 | 5.87 | -0.05 | -0.84 | 5.79 | 5.89 | 5.735 | 9306119 |
| 1734392400 | 5.92 | -0.11 | -1.82 | 6.04 | 6.08 | 5.85 | 9280277 |
| 1734133200 | 6.03 | -0.17 | -2.74 | 6.1 | 6.13 | 5.96 | 8985451 |
| 1734046800 | 6.2 | -0.48 | -7.19 | 6.4 | 6.51 | 6.18 | 9601478 |
| 1733960400 | 6.68 | 0.28 | 4.37 | 6.48 | 6.78 | 6.425 | 10177525 |
| 1733874000 | 6.4 | -0.09 | -1.39 | 6.58 | 6.625 | 6.37 | 7362843 |
| 1733787600 | 6.49 | 0.4 | 6.57 | 6.42 | 6.85 | 6.35 | 11023802 |
| 1733528400 | 6.09 | -0.11 | -1.77 | 6.21 | 6.21 | 5.99 | 7470247 |
| 1733442000 | 6.2 | -0.07 | -1.12 | 6.25 | 6.3099999 | 6.095 | 6748827 |
| 1733355600 | 6.2699999 | -0.07 | -1.10 | 6.3099999 | 6.46 | 6.24 | 8189029 |
| 1733269200 | 6.34 | 0.4 | 6.73 | 6.01 | 6.38 | 6 | 11248173 |
| 1733182800 | 5.94 | -0.17 | -2.78 | 6.04 | 6.12 | 5.89 | 7642999 |
| 1732917840 | 6.11 | -0.03 | -0.49 | 6.22 | 6.3 | 6.09 | 5146585 |
| 1732750800 | 6.14 | 0 | 0.00 | 6.2 | 6.3 | 6.12 | 8581693 |
| 1732664400 | 6.14 | 0.06 | 0.99 | 6.1 | 6.17 | 6.0199999 | 6772685 |
| 1732578000 | 6.08 | -0.23 | -3.65 | 6.095 | 6.17 | 6.01 | 8523638 |
| 1732318800 | 6.3099999 | -0.13 | -2.02 | 6.49 | 6.5 | 6.3 | 9186069 |
| 1732232400 | 6.44 | -0.1 | -1.53 | 6.61 | 6.61 | 6.38 | 7768838 |
| 1732146000 | 6.54 | -0.12 | -1.80 | 6.55 | 6.65 | 6.42 | 8326632 |
| 1732059600 | 6.66 | 0.05 | 0.76 | 6.64 | 6.67 | 6.45 | 7861048 |
| 1731973200 | 6.61 | 0.27 | 4.26 | 6.65 | 6.79 | 6.555 | 9043509 |
| 1731714000 | 6.34 | -0.11 | -1.71 | 6.51 | 6.6251 | 6.26 | 26870043 |
| 1731627600 | 6.45 | 0.27 | 4.37 | 6.12 | 6.59 | 6.11 | 14931737 |
| 1731541200 | 6.18 | -0.12 | -1.90 | 6.38 | 6.43 | 6.13 | 9787464 |
| 1731454800 | 6.3 | 0.09 | 1.45 | 6.15 | 6.3 | 6.115 | 11439206 |
| 1731368400 | 6.21 | -0.26 | -4.02 | 6.17 | 6.29 | 5.98 | 13919198 |
| 1731109200 | 6.47 | -0.29 | -4.29 | 6.73 | 6.73 | 6.41 | 7858622 |
| 1731022800 | 6.76 | 0.2 | 3.05 | 6.82 | 6.88 | 6.59 | 10050300 |
| 1730936400 | 6.5599999 | -0.34 | -4.93 | 6.46 | 6.7516 | 6.4 | 13332798 |
| 1730850000 | 6.9 | -0.1 | -1.43 | 7.05 | 7.15 | 6.86 | 7189634 |
| 1730763600 | 7 | -0.18 | -2.51 | 7.27 | 7.27 | 6.9412 | 7331431 |
| 1730500800 | 7.18 | -0.2 | -2.71 | 7.47 | 7.53 | 7.17 | 9546854 |
| 1730414400 | 7.38 | -0.31 | -4.03 | 7.46 | 7.46 | 7.1702 | 13902245 |
| 1730328000 | 7.69 | -0.25 | -3.15 | 7.77 | 7.81 | 7.53 | 9465600 |
| 1730241600 | 7.94 | 0.28 | 3.66 | 7.79 | 8.055 | 7.76 | 9223507 |
| 1730155200 | 7.66 | -0.01 | -0.13 | 7.6 | 7.77 | 7.58 | 7329190 |
| 1729896000 | 7.67 | -0.15 | -1.92 | 7.75 | 7.84 | 7.534 | 9477888 |
| 1729809600 | 7.82 | 0.03 | 0.39 | 7.89 | 7.946 | 7.55 | 12513038 |
| 1729723200 | 7.79 | -0.13 | -1.64 | 7.67 | 7.8185 | 7.59 | 12171965 |
| 1729636800 | 7.92 | 0.33 | 4.35 | 7.78 | 8.01 | 7.68 | 15943495 |
| 1729550400 | 7.59 | 0.29 | 3.97 | 7.72 | 7.8 | 7.41 | 16862423 |
| 1729291200 | 7.3 | 0.97 | 15.32 | 6.49 | 7.37 | 6.45 | 19234457 |
| 1729204800 | 6.33 | -0.17 | -2.62 | 6.5599999 | 6.57 | 6.25 | 9682269 |
| 1729118400 | 6.5 | -0.08 | -1.22 | 6.72 | 6.855 | 6.5 | 7609738 |
| 1729032000 | 6.58 | 0.05 | 0.77 | 6.48 | 6.62 | 6.38 | 7546142 |
| 1728945600 | 6.53 | 0.01 | 0.15 | 6.45 | 6.54 | 6.42 | 5012842 |
| 1728686400 | 6.5199999 | -0.06 | -0.91 | 6.64 | 6.71 | 6.51 | 7219731 |
| 1728600000 | 6.58 | 0.34 | 5.45 | 6.25 | 6.64 | 6.21 | 10798886 |
| 1728513600 | 6.24 | -0.04 | -0.64 | 6.18 | 6.26 | 6.1101 | 7078636 |
| 1728427200 | 6.28 | 0.08 | 1.29 | 6.12 | 6.29 | 6.03 | 10305959 |
| 1728340800 | 6.2 | -0.17 | -2.67 | 6.33 | 6.34 | 6.11 | 6569965 |
| 1728081600 | 6.37 | 0.02 | 0.31 | 6.36 | 6.75 | 6.35 | 12401721 |
| 1727995200 | 6.35 | -0.02 | -0.31 | 6.2699999 | 6.36 | 6.2 | 7382100 |
| 1727908800 | 6.37 | 0.18 | 2.91 | 6.19 | 6.43 | 6.18 | 10692068 |
| 1727822400 | 6.19 | 0.19 | 3.17 | 6.09 | 6.26 | 6.01 | 12338904 |
| 1727736000 | 6 | -0.3 | -4.76 | 6.15 | 6.21 | 5.95 | 11346088 |
| 1727476800 | 6.3 | -0.24 | -3.67 | 6.51 | 6.57 | 6.25 | 8321377 |
| 1727390400 | 6.54 | 0.14 | 2.19 | 6.53 | 6.6 | 6.48 | 10795498 |
| 1727304000 | 6.4 | -0.08 | -1.23 | 6.43 | 6.5485 | 6.37 | 10545759 |
| 1727217600 | 6.48 | 0.43 | 7.11 | 6.18 | 6.5399 | 6.07 | 12004619 |
| 1727131200 | 6.05 | -0.14 | -2.26 | 6.16 | 6.3404 | 6.04 | 7090211 |
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
