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 | -0.07 | -1.05421686747 | 6.64 | 6.66 | 6.53 | 108782 | 6.60037162 | CS |
| 4 | -0.17 | -2.52225519288 | 6.74 | 6.76 | 6.53 | 125617 | 6.6238703 | CS |
| 12 | -0.14 | -2.08643815201 | 6.71 | 6.885 | 6.53 | 132437 | 6.69903266 | CS |
| 26 | -0.55 | -7.72471910112 | 7.12 | 7.35 | 6.53 | 128598 | 6.84075907 | CS |
| 52 | -0.67 | -9.25414364641 | 7.24 | 7.35 | 6.53 | 86628 | 6.89251672 | CS |
| 156 | -3.21 | -32.8220858896 | 9.78 | 9.86 | 6 | 63367 | 7.11784565 | CS |
| 260 | -3.53 | -34.9504950495 | 10.1 | 10.8799 | 6 | 71190 | 8.2244011 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 6.57 | -0.05 | -0.76 | 6.58 | 6.5941 | 6.53 | 170094 |
| 1736379600 | 6.62 | 0.01 | 0.15 | 6.61 | 6.62 | 6.555 | 141342 |
| 1736293200 | 6.61 | -0.01 | -0.15 | 6.62 | 6.635 | 6.54 | 82080 |
| 1736206800 | 6.62 | -0.03 | -0.45 | 6.65 | 6.66 | 6.57 | 79101 |
| 1735947600 | 6.65 | -0.02 | -0.30 | 6.69 | 6.7 | 6.6154 | 123991 |
| 1735861200 | 6.67 | -0.01 | -0.15 | 6.7 | 6.7 | 6.6 | 73087 |
| 1735688400 | 6.68 | 0.08 | 1.21 | 6.63 | 6.7 | 6.63 | 332887 |
| 1735602000 | 6.6 | 0.04 | 0.61 | 6.55 | 6.61 | 6.55 | 147091 |
| 1735342800 | 6.5599999 | -0.04 | -0.61 | 6.61 | 6.61 | 6.53 | 142563 |
| 1735256400 | 6.6 | 0.01 | 0.15 | 6.61 | 6.63 | 6.57 | 95880 |
| 1735077840 | 6.59 | -0.04 | -0.60 | 6.65 | 6.65 | 6.58 | 91992 |
| 1734997200 | 6.63 | -0.03 | -0.45 | 6.62 | 6.65 | 6.57 | 138370 |
| 1734738000 | 6.66 | 0.09 | 1.45 | 6.63 | 6.68 | 6.58 | 126818 |
| 1734651600 | 6.565 | -0.04 | -0.53 | 6.73 | 6.74 | 6.5599999 | 218726 |
| 1734565200 | 6.6 | -0.09 | -1.35 | 6.74 | 6.74 | 6.574 | 106663 |
| 1734478800 | 6.69 | -0.04 | -0.59 | 6.71 | 6.71 | 6.67 | 97379 |
| 1734392400 | 6.73 | 0.02 | 0.30 | 6.75 | 6.76 | 6.71 | 71197 |
| 1734133200 | 6.71 | -0.03 | -0.45 | 6.79 | 6.79 | 6.699 | 109199 |
| 1734046800 | 6.74 | -0.06 | -0.88 | 6.81 | 6.81 | 6.715 | 115338 |
| 1733960400 | 6.8 | 0.03 | 0.44 | 6.85 | 6.857 | 6.78 | 126121 |
| 1733874000 | 6.77 | -0.07 | -1.02 | 6.88 | 6.88 | 6.75 | 125404 |
| 1733787600 | 6.84 | 0 | 0.00 | 6.89 | 6.89 | 6.82 | 58071 |
| 1733528400 | 6.84 | -0.02 | -0.29 | 6.88 | 6.885 | 6.825 | 76962 |
| 1733442000 | 6.86 | 0.02 | 0.29 | 6.87 | 6.87 | 6.82 | 110531 |
| 1733355600 | 6.84 | 0.02 | 0.29 | 6.83 | 6.85 | 6.81 | 121863 |
| 1733269200 | 6.82 | 0.08 | 1.19 | 6.76 | 6.82 | 6.74 | 183233 |
| 1733182800 | 6.74 | 0.01 | 0.15 | 6.74 | 6.74 | 6.7 | 113224 |
| 1732917840 | 6.73 | 0.08 | 1.20 | 6.65 | 6.73 | 6.65 | 76311 |
| 1732750800 | 6.65 | 0.02 | 0.30 | 6.63 | 6.6792999 | 6.63 | 54695 |
| 1732664400 | 6.63 | -0.08 | -1.19 | 6.7 | 6.7001 | 6.62 | 188781 |
| 1732578000 | 6.71 | 0.04 | 0.60 | 6.71 | 6.71 | 6.67 | 56684 |
| 1732318800 | 6.67 | 0 | 0.00 | 6.68 | 6.71 | 6.655 | 200869 |
| 1732232400 | 6.67 | -0.04 | -0.60 | 6.66 | 6.67 | 6.63 | 116603 |
| 1732146000 | 6.71 | 0.05 | 0.75 | 6.68 | 6.71 | 6.66 | 103395 |
| 1732059600 | 6.66 | 0.05 | 0.76 | 6.6 | 6.69 | 6.6 | 105936 |
| 1731973200 | 6.61 | 0.02 | 0.30 | 6.6 | 6.63 | 6.59 | 100956 |
| 1731714000 | 6.59 | -0.03 | -0.45 | 6.6 | 6.6346999 | 6.58 | 93631 |
| 1731627600 | 6.62 | -0 | -0.03 | 6.66 | 6.69 | 6.61 | 136598 |
| 1731541200 | 6.622 | -0.06 | -0.87 | 6.69 | 6.74 | 6.615 | 157624 |
| 1731454800 | 6.68 | -0.11 | -1.62 | 6.79 | 6.7999 | 6.66 | 238860 |
| 1731368400 | 6.79 | -0.02 | -0.29 | 6.82 | 6.85 | 6.765 | 241624 |
| 1731109200 | 6.81 | 0.05 | 0.74 | 6.79 | 6.815 | 6.7601 | 71045 |
| 1731022800 | 6.76 | 0.03 | 0.45 | 6.72 | 6.79 | 6.72 | 94491 |
| 1730936400 | 6.73 | -0.01 | -0.15 | 6.76 | 6.76 | 6.71 | 185535 |
| 1730850000 | 6.74 | 0.04 | 0.60 | 6.72 | 6.74 | 6.7 | 112514 |
| 1730763600 | 6.7 | -0.01 | -0.15 | 6.73 | 6.73 | 6.67 | 164074 |
| 1730500800 | 6.71 | 0.03 | 0.45 | 6.76 | 6.76 | 6.69 | 109522 |
| 1730414400 | 6.68 | 0.03 | 0.42 | 6.67 | 6.7 | 6.64 | 118362 |
| 1730328000 | 6.652 | -0.06 | -0.94 | 6.74 | 6.76 | 6.6449999 | 139651 |
| 1730241600 | 6.715 | -0.1 | -1.40 | 6.8 | 6.8 | 6.7 | 83633 |
| 1730155200 | 6.81 | 0.02 | 0.37 | 6.79 | 6.81 | 6.7701 | 145794 |
| 1729896000 | 6.785 | 0 | 0.07 | 6.79 | 6.79 | 6.76 | 135088 |
| 1729809600 | 6.78 | 0.02 | 0.30 | 6.71 | 6.78 | 6.69 | 526374 |
| 1729723200 | 6.76 | 0.05 | 0.75 | 6.71 | 6.76 | 6.71 | 204778 |
| 1729636800 | 6.71 | -0.02 | -0.30 | 6.72 | 6.74 | 6.71 | 137291 |
| 1729550400 | 6.73 | 0.01 | 0.15 | 6.71 | 6.745281 | 6.71 | 228727 |
| 1729291200 | 6.72 | -0.05 | -0.67 | 6.77 | 6.7837 | 6.72 | 145137 |
| 1729204800 | 6.765 | -0.06 | -0.81 | 6.78 | 6.78 | 6.71 | 985066 |
| 1729118400 | 6.82 | -0.01 | -0.15 | 6.83 | 6.86 | 6.8 | 185507 |
| 1729032000 | 6.83 | -0.04 | -0.57 | 6.93 | 6.94 | 6.83 | 103961 |
| 1728945600 | 6.869 | -0.08 | -1.19 | 6.98 | 6.9838 | 6.86 | 92704 |
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
