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 | 0.48 | 7.01754385965 | 6.84 | 7.49 | 6.82 | 1194370 | 7.2276963 | DR |
| 4 | 0.72 | 10.9090909091 | 6.6 | 7.49 | 6.375 | 1332330 | 6.7411668 | DR |
| 12 | 1.63 | 28.6467486819 | 5.69 | 7.49 | 5.4525 | 1392638 | 6.20450001 | DR |
| 26 | 0.14 | 1.94986072423 | 7.18 | 7.49 | 5.4525 | 1293987 | 6.23129199 | DR |
| 52 | -1.16 | -13.679245283 | 8.48 | 8.565 | 5.4525 | 1160569 | 6.69136989 | DR |
| 156 | 0.33 | 4.72103004292 | 6.99 | 10.385 | 5.4525 | 1441886 | 7.72661653 | DR |
| 260 | 3.96 | 117.857142857 | 3.36 | 10.385 | 2.955 | 1276860 | 7.26883137 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 7.32 | -0.09 | -1.21 | 7.29 | 7.37 | 7.27 | 989912 |
| 1742510400 | 7.41 | 0.01 | 0.14 | 7.43 | 7.49 | 7.335 | 836425 |
| 1742424000 | 7.4 | 0.24 | 3.35 | 7.2 | 7.43 | 7.2 | 1521172 |
| 1742337600 | 7.16 | -0.01 | -0.14 | 7.13 | 7.215 | 7.06 | 598805 |
| 1742251200 | 7.17 | 0.14 | 1.99 | 7.08 | 7.17 | 7.01 | 1586376 |
| 1741992000 | 7.03 | 0.18 | 2.63 | 6.84 | 7.075 | 6.82 | 1429071 |
| 1741905600 | 6.85 | 0.12 | 1.78 | 6.67 | 6.925 | 6.66 | 957025 |
| 1741819200 | 6.73 | 0 | 0.00 | 6.69 | 6.77 | 6.65 | 1468718 |
| 1741732800 | 6.73 | 0.07 | 1.05 | 6.67 | 6.74 | 6.595 | 1225256 |
| 1741646400 | 6.66 | -0.06 | -0.89 | 6.69 | 6.78 | 6.63 | 2016892 |
| 1741390800 | 6.72 | 0 | 0.00 | 6.68 | 6.77 | 6.66 | 1335911 |
| 1741304400 | 6.72 | 0.11 | 1.66 | 6.7 | 6.87 | 6.695 | 1641614 |
| 1741218000 | 6.61 | 0.15 | 2.32 | 6.48 | 6.655 | 6.45 | 1896002 |
| 1741131600 | 6.46 | -0.07 | -1.07 | 6.5599999 | 6.5599999 | 6.375 | 2334860 |
| 1741045200 | 6.53 | 0.01 | 0.15 | 6.54 | 6.6203 | 6.5047 | 810410 |
| 1740786000 | 6.5199999 | 0.12 | 1.87 | 6.75 | 6.795 | 6.5 | 1774930 |
| 1740699600 | 6.4 | -0.06 | -0.93 | 6.44 | 6.46 | 6.385 | 976250 |
| 1740613200 | 6.46 | -0.11 | -1.67 | 6.48 | 6.53 | 6.41 | 1317159 |
| 1740526800 | 6.57 | 0.09 | 1.39 | 6.5199999 | 6.61 | 6.5199999 | 896932 |
| 1740440400 | 6.48 | -0.11 | -1.67 | 6.61 | 6.62 | 6.44 | 1102272 |
| 1740181200 | 6.59 | -0.04 | -0.60 | 6.6 | 6.63 | 6.54 | 920521 |
| 1740094800 | 6.63 | 0 | 0.00 | 6.66 | 6.66 | 6.58 | 556312 |
| 1740008400 | 6.63 | -0.07 | -1.04 | 6.65 | 6.71 | 6.61 | 990105 |
| 1739922000 | 6.7 | 0.12 | 1.82 | 6.78 | 6.83 | 6.69 | 1214668 |
| 1739576400 | 6.58 | 0.26 | 4.11 | 6.5 | 6.635 | 6.475 | 988741 |
| 1739490000 | 6.32 | 0.06 | 0.96 | 6.25 | 6.33 | 6.22 | 791504 |
| 1739403600 | 6.26 | -0.01 | -0.16 | 6.19 | 6.3 | 6.1508 | 1117731 |
| 1739317200 | 6.2699999 | 0.13 | 2.12 | 6.24 | 6.29 | 6.1701 | 779231 |
| 1739230800 | 6.14 | 0.11 | 1.82 | 6.1 | 6.1792999 | 6.085 | 640263 |
| 1738971600 | 6.03 | -0.15 | -2.43 | 6.19 | 6.19 | 6.0199999 | 989572 |
| 1738885200 | 6.18 | -0.02 | -0.32 | 6.23 | 6.245 | 6.15 | 603231 |
| 1738798800 | 6.2 | -0.09 | -1.43 | 6.18 | 6.265 | 6.165 | 1012784 |
| 1738712400 | 6.29 | -0.01 | -0.16 | 6.26 | 6.32 | 6.215 | 922055 |
| 1738626000 | 6.3 | 0.11 | 1.78 | 6.23 | 6.375 | 6.19 | 1108791 |
| 1738366800 | 6.19 | -0.04 | -0.64 | 6.3099999 | 6.315 | 6.18 | 995362 |
| 1738280400 | 6.23 | 0.17 | 2.81 | 6.08 | 6.26 | 6.08 | 1195202 |
| 1738194000 | 6.0599999 | -0.07 | -1.14 | 6.11 | 6.16 | 6.04 | 815003 |
| 1738107600 | 6.13 | -0.05 | -0.81 | 6.18 | 6.19 | 6.11 | 1403186 |
| 1738021200 | 6.18 | 0.26 | 4.39 | 6.09 | 6.18 | 5.99 | 1715804 |
| 1737762000 | 5.92 | 0 | 0.00 | 5.96 | 6.005 | 5.92 | 875935 |
| 1737675600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737589200 | 5.92 | 0.05 | 0.85 | 5.91 | 6.025 | 5.89 | 1346873 |
| 1737502800 | 5.87 | 0.08 | 1.38 | 5.87 | 5.89 | 5.82 | 1139752 |
| 1737157200 | 5.79 | 0.07 | 1.22 | 5.74 | 5.9 | 5.705 | 1452320 |
| 1737070800 | 5.72 | -0.15 | -2.56 | 5.85 | 5.85 | 5.7 | 1205029 |
| 1736984400 | 5.87 | 0.23 | 4.08 | 5.8099999 | 5.87 | 5.71 | 1268121 |
| 1736898000 | 5.64 | 0.03 | 0.53 | 5.61 | 5.66 | 5.595 | 1474581 |
| 1736811600 | 5.61 | 0.01 | 0.18 | 5.59 | 5.6169 | 5.555 | 1080599 |
| 1736552400 | 5.6 | -0.1 | -1.75 | 5.6 | 5.66 | 5.53 | 2306239 |
| 1736379600 | 5.7 | 0.03 | 0.53 | 5.58 | 5.7 | 5.54 | 3922967 |
| 1736293200 | 5.67 | 0.01 | 0.18 | 5.73 | 5.78 | 5.66 | 1141679 |
| 1736206800 | 5.66 | 0.1 | 1.80 | 5.64 | 5.68 | 5.54 | 1466356 |
| 1735947600 | 5.5599999 | -0.17 | -2.97 | 5.61 | 5.635 | 5.55 | 2067940 |
| 1735861200 | 5.73 | 0.01 | 0.17 | 5.515 | 5.885 | 5.49 | 4789861 |
| 1735688400 | 5.72 | 0.12 | 2.14 | 5.63 | 5.855 | 5.5834 | 3185779 |
| 1735602000 | 5.6 | -0.13 | -2.27 | 5.61 | 5.61 | 5.4525 | 1565203 |
| 1735342800 | 5.73 | -0.04 | -0.69 | 5.69 | 5.73 | 5.65 | 1819729 |
| 1735256400 | 5.7699999 | 0.02 | 0.35 | 5.7 | 5.78 | 5.69 | 2160751 |
| 1735077840 | 5.75 | 0.08 | 1.41 | 5.7 | 5.8 | 5.67 | 625017 |
| 1734997200 | 5.67 | -0.13 | -2.24 | 5.8 | 5.8 | 5.6214 | 2378122 |
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
