Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.395 | 6.42799023596 | 6.145 | 6.66 | 6.04 | 10368579 | 6.38255148 | CS |
| 4 | -0.83 | -11.2618724559 | 7.37 | 7.37 | 5.7 | 10614914 | 6.43371127 | CS |
| 12 | 0.4 | 6.51465798046 | 6.14 | 7.72 | 5.2 | 9794071 | 6.54627102 | CS |
| 26 | 0.66 | 11.2244897959 | 5.88 | 7.72 | 4.57 | 8075911 | 6.25043057 | CS |
| 52 | 3.91 | 148.669201521 | 2.63 | 7.72 | 2.42 | 7736943 | 5.0372674 | CS |
| 156 | 0.29 | 4.64 | 6.25 | 7.72 | 2 | 6349866 | 4.13908194 | CS |
| 260 | -0.27 | -3.96475770925 | 6.81 | 12.6 | 1.79 | 5921005 | 5.17744144 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 6.53 | -0.13 | -1.95 | 6.62 | 6.63 | 6.38 | 7587427 |
| 1732059600 | 6.66 | 0.12 | 1.83 | 6.61 | 6.68 | 6.43 | 7957055 |
| 1731973200 | 6.54 | 0.4 | 6.51 | 6.3 | 6.65 | 6.3 | 11443606 |
| 1731714000 | 6.14 | -0.09 | -1.44 | 6.32 | 6.41 | 6.04 | 12511997 |
| 1731627600 | 6.23 | 0.15 | 2.47 | 6 | 6.28 | 5.985 | 13802960 |
| 1731541200 | 6.08 | -0.28 | -4.40 | 6.46 | 6.5199999 | 6.05 | 9906691 |
| 1731454800 | 6.36 | -0.04 | -0.63 | 6.26 | 6.39 | 6.12 | 12745946 |
| 1731368400 | 6.4 | -0.19 | -2.88 | 6.2 | 6.44 | 6.09 | 13755379 |
| 1731109200 | 6.59 | 0 | 0.00 | 6.5199999 | 6.62 | 6.36 | 11276166 |
| 1731022800 | 6.59 | 0.68 | 11.51 | 6.38 | 6.635 | 6.1204 | 20484127 |
| 1730936400 | 5.91 | -0.16 | -2.64 | 5.64 | 5.97 | 5.49 | 14804656 |
| 1730850000 | 6.07 | 0.05 | 0.83 | 6.1 | 6.19 | 6.04 | 7918893 |
| 1730763600 | 6.0199999 | -0.13 | -2.11 | 6.16 | 6.24 | 5.965 | 8359273 |
| 1730500800 | 6.15 | -0.29 | -4.50 | 6.57 | 6.57 | 6.12 | 9627108 |
| 1730414400 | 6.44 | -0.38 | -5.57 | 6.65 | 6.67 | 6.3 | 11455990 |
| 1730328000 | 6.82 | -0.16 | -2.29 | 6.86 | 6.88 | 6.66 | 8948412 |
| 1730241600 | 6.98 | 0.24 | 3.56 | 6.87 | 6.98 | 6.7845 | 7086984 |
| 1730155200 | 6.74 | -0.06 | -0.88 | 6.73 | 6.9 | 6.72 | 6689729 |
| 1729896000 | 6.8 | -0.31 | -4.36 | 7.11 | 7.11 | 6.735 | 9739298 |
| 1729809600 | 7.11 | -0.19 | -2.60 | 7.44 | 7.44 | 6.91 | 9723846 |
| 1729723200 | 7.3 | -0.1 | -1.35 | 7.25 | 7.32 | 7.07 | 9953404 |
| 1729636800 | 7.4 | 0.19 | 2.64 | 7.35 | 7.46 | 7.2508 | 10363339 |
| 1729550400 | 7.21 | 0.11 | 1.55 | 7.42 | 7.52 | 7.13 | 14125239 |
| 1729291200 | 7.1 | 0.62 | 9.57 | 6.67 | 7.14 | 6.61 | 15153675 |
| 1729204800 | 6.48 | -0.05 | -0.77 | 6.62 | 6.72 | 6.46 | 10352418 |
| 1729118400 | 6.53 | 0.02 | 0.31 | 6.67 | 6.79 | 6.53 | 11041719 |
| 1729032000 | 6.51 | 0.08 | 1.24 | 6.41 | 6.5199999 | 6.29 | 7805064 |
| 1728945600 | 6.43 | 0.04 | 0.63 | 6.32 | 6.4587 | 6.28 | 8102011 |
| 1728686400 | 6.39 | -0.01 | -0.16 | 6.46 | 6.58 | 6.35 | 8670608 |
| 1728600000 | 6.4 | 0.19 | 3.06 | 6.25 | 6.45 | 6.175 | 11234203 |
| 1728513600 | 6.21 | 0.01 | 0.16 | 6.14 | 6.21 | 6.03 | 7224527 |
| 1728427200 | 6.2 | 0.01 | 0.16 | 6.13 | 6.245 | 6.11 | 11225339 |
| 1728340800 | 6.19 | -0.22 | -3.43 | 6.33 | 6.34 | 6.0599999 | 10400677 |
| 1728081600 | 6.41 | -0.67 | -9.46 | 6.5599999 | 6.66 | 6.23 | 27024580 |
| 1727995200 | 7.08 | 0.05 | 0.71 | 6.88 | 7.09 | 6.88 | 3706267 |
| 1727908800 | 7.03 | 0.13 | 1.88 | 6.88 | 7.11 | 6.8113 | 4424645 |
| 1727822400 | 6.9 | 0.02 | 0.29 | 7.07 | 7.18 | 6.84 | 5917122 |
| 1727736000 | 6.88 | -0.25 | -3.51 | 7.01 | 7.07 | 6.8 | 6256207 |
| 1727476800 | 7.13 | -0.38 | -5.06 | 7.43 | 7.535 | 7.105 | 6553707 |
| 1727390400 | 7.51 | 0.08 | 1.08 | 7.56 | 7.715 | 7.47 | 7038108 |
| 1727304000 | 7.43 | -0.04 | -0.54 | 7.48 | 7.72 | 7.33 | 9011122 |
| 1727217600 | 7.47 | 0.64 | 9.37 | 7 | 7.63 | 6.9 | 9864364 |
| 1727131200 | 6.83 | -0.14 | -2.01 | 7.01 | 7.14 | 6.81 | 6071814 |
| 1726872000 | 6.97 | 0.06 | 0.87 | 7.11 | 7.13 | 6.86 | 11274547 |
| 1726785600 | 6.91 | 0.16 | 2.37 | 7.18 | 7.25 | 6.82 | 6658356 |
| 1726699200 | 6.75 | -0.22 | -3.16 | 7 | 7.39 | 6.74 | 10210903 |
| 1726612800 | 6.97 | -0.05 | -0.71 | 6.95 | 7.16 | 6.855 | 7338184 |
| 1726526400 | 7.02 | -0.26 | -3.57 | 7.27 | 7.275 | 6.92 | 17680160 |
| 1726267200 | 7.28 | 0.43 | 6.28 | 7.06 | 7.31 | 7 | 14891259 |
| 1726180800 | 6.85 | 1.1 | 19.13 | 5.92 | 6.99 | 5.92 | 16528824 |
| 1726094400 | 5.75 | 0.4 | 7.48 | 5.3 | 5.75 | 5.29 | 13965421 |
| 1726008000 | 5.35 | 0.06 | 1.13 | 5.3099999 | 5.36 | 5.21 | 3071343 |
| 1725921600 | 5.29 | 0.01 | 0.19 | 5.34 | 5.41 | 5.275 | 3882713 |
| 1725662400 | 5.28 | -0.21 | -3.83 | 5.51 | 5.51 | 5.2 | 14051065 |
| 1725576000 | 5.49 | 0.11 | 2.04 | 5.55 | 5.75 | 5.48 | 10431367 |
| 1725489600 | 5.38 | -0.08 | -1.47 | 5.4 | 5.51 | 5.3 | 5203594 |
| 1725403200 | 5.46 | -0.68 | -11.07 | 5.91 | 5.945 | 5.41 | 7687541 |
| 1725057600 | 6.14 | -0.04 | -0.65 | 6.19 | 6.25 | 6.05 | 3919277 |
| 1724971200 | 6.18 | 0.1 | 1.64 | 6.14 | 6.255 | 6.12 | 3969866 |
| 1724884800 | 6.08 | -0.3 | -4.70 | 6.21 | 6.24 | 5.985 | 8606152 |
| 1724798400 | 6.38 | 0.04 | 0.63 | 6.23 | 6.41 | 6.13 | 4774935 |
| 1724712000 | 6.34 | -0.02 | -0.31 | 6.42 | 6.48 | 6.255 | 7487398 |
| 1724452800 | 6.36 | 0.05 | 0.79 | 6.42 | 6.4999 | 6.2699999 | 4926475 |
| 1724366400 | 6.3099999 | -0.27 | -4.10 | 6.46 | 6.5 | 6.25 | 4876062 |
| 1724280000 | 6.58 | 0.18 | 2.81 | 6.4 | 6.63 | 6.315 | 5731071 |
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
