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 | 0.34 | 6.37898686679 | 5.33 | 6.03 | 5.33 | 8159 | 5.89954417 | CS |
| 4 | -0.4 | -6.58978583196 | 6.07 | 6.14 | 5.33 | 24807 | 5.97409907 | CS |
| 12 | -0.85 | -13.036809816 | 6.52 | 7.1 | 5.33 | 13840 | 6.19089067 | CS |
| 26 | -0.96 | -14.479638009 | 6.63 | 7.1 | 5.33 | 18702 | 6.18360513 | CS |
| 52 | -1.93 | -25.3947368421 | 7.6 | 8.25 | 5.33 | 37782 | 6.90079175 | CS |
| 156 | -1.93 | -25.3947368421 | 7.6 | 8.25 | 5.33 | 37782 | 6.90079175 | CS |
| 260 | -1.93 | -25.3947368421 | 7.6 | 8.25 | 5.33 | 37782 | 6.90079175 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5.67 | -0.11 | -1.90 | 5.67 | 5.71 | 5.642 | 4750 |
| 1732232400 | 5.78 | -0.2 | -3.26 | 5.7699999 | 5.79 | 5.7214 | 7532 |
| 1732146000 | 5.975 | -0.03 | -0.42 | 6.03 | 6.03 | 5.9301 | 979 |
| 1732059600 | 6 | 0.16 | 2.74 | 5.85 | 6 | 5.85 | 19403 |
| 1731973200 | 5.84 | 0.04 | 0.69 | 5.8 | 5.84 | 5.78 | 3988 |
| 1731714000 | 5.8 | 0.01 | 0.17 | 5.33 | 5.8 | 5.33 | 8892 |
| 1731627600 | 5.79 | 0.07 | 1.22 | 5.78 | 5.86 | 5.78 | 4422 |
| 1731541200 | 5.72 | 0.01 | 0.17 | 5.7 | 5.72 | 5.61 | 4940 |
| 1731454800 | 5.7101 | -0.04 | -0.69 | 5.74 | 5.74 | 5.69 | 3077 |
| 1731368400 | 5.75 | -0.08 | -1.37 | 5.72 | 5.75 | 5.71 | 6123 |
| 1731109200 | 5.83 | -0.07 | -1.19 | 5.68 | 5.84 | 5.68 | 6799 |
| 1731022800 | 5.9 | -0.02 | -0.34 | 6.05 | 6.09 | 5.825 | 3245 |
| 1730936400 | 5.92 | 0.04 | 0.68 | 5.76 | 5.92 | 5.76 | 2598 |
| 1730850000 | 5.88 | -0.02 | -0.34 | 5.85 | 5.8801 | 5.8099999 | 2038 |
| 1730763600 | 5.9 | 0.23 | 4.06 | 5.87 | 5.945 | 5.87 | 5499 |
| 1730500800 | 5.67 | -0.3 | -5.03 | 5.9 | 5.9 | 5.67 | 5403 |
| 1730414400 | 5.97 | -0.05 | -0.83 | 6 | 6.03 | 5.95 | 6631 |
| 1730328000 | 6.0199999 | -0.01 | -0.17 | 6.04 | 6.04 | 5.97 | 1635 |
| 1730241600 | 6.03 | 0.01 | 0.17 | 6.1 | 6.14 | 6.03 | 231525 |
| 1730155200 | 6.0199999 | 0.07 | 1.18 | 6.07 | 6.07 | 6.0199999 | 29124 |
| 1729896000 | 5.95 | -0.14 | -2.30 | 6.07 | 6.07 | 5.92 | 142284 |
| 1729809600 | 6.09 | 0.1 | 1.67 | 6.17 | 6.26 | 6 | 56517 |
| 1729723200 | 5.99 | -0.18 | -2.87 | 6.11 | 6.115 | 5.99 | 3762 |
| 1729636800 | 6.1668 | -0.07 | -1.17 | 6.18 | 6.18 | 6.13 | 3707 |
| 1729550400 | 6.24 | 0.04 | 0.65 | 6.16 | 6.25 | 6.16 | 3399 |
| 1729291200 | 6.2 | -0.02 | -0.32 | 6.21 | 6.22 | 6.16 | 2552 |
| 1729204800 | 6.22 | -0.14 | -2.20 | 6.21 | 6.25 | 6.19 | 2472 |
| 1729118400 | 6.36 | 0.03 | 0.47 | 6.2699999 | 6.36 | 6.2684 | 2985 |
| 1729032000 | 6.33 | -0.1 | -1.56 | 6.43 | 6.45 | 6.33 | 1174 |
| 1728945600 | 6.43 | 0.12 | 1.90 | 6.35 | 6.4515 | 6.34 | 3650 |
| 1728686400 | 6.3099999 | -0.16 | -2.47 | 6.4 | 6.4 | 6.3099999 | 48785 |
| 1728600000 | 6.47 | 0 | 0.00 | 6.51 | 6.514 | 6.47 | 2571 |
| 1728513600 | 6.47 | -0.11 | -1.67 | 6.47 | 6.49 | 6.45 | 1813 |
| 1728427200 | 6.58 | 0.05 | 0.77 | 6.53 | 6.58 | 6.53 | 1284 |
| 1728340800 | 6.53 | 0.07 | 1.08 | 6.5199999 | 6.6 | 6.5199999 | 2430 |
| 1728081600 | 6.46 | 0.02 | 0.31 | 6.45 | 6.535 | 6.43 | 5310 |
| 1727995200 | 6.44 | -0.17 | -2.57 | 6.43 | 6.44 | 6.42 | 916 |
| 1727908800 | 6.61 | 0.11 | 1.61 | 6.67 | 6.7 | 6.605 | 7296 |
| 1727822400 | 6.505 | 0.26 | 4.08 | 6.3 | 6.65 | 5.8365 | 12153 |
| 1727735520 | 6.25 | -0.38 | -5.73 | 6.5599999 | 6.64 | 6.25 | 7293 |
| 1727476800 | 6.63 | -0.04 | -0.60 | 6.72 | 6.73 | 6.62 | 1906 |
| 1727390400 | 6.67 | 0.04 | 0.60 | 6.67 | 6.7 | 6.66 | 1665 |
| 1727304000 | 6.63 | -0.06 | -0.90 | 6.71 | 6.71 | 6.6 | 1752 |
| 1727217600 | 6.69 | 0.17 | 2.61 | 6.75 | 6.77 | 6.69 | 12827 |
| 1727131200 | 6.5199999 | 0.07 | 1.09 | 6.63 | 6.68 | 6.46 | 10010 |
| 1726872000 | 6.45 | -0.58 | -8.24 | 6.92 | 6.93 | 6.45 | 8507 |
| 1726785600 | 7.0295 | 0.08 | 1.14 | 7.01 | 7.045 | 7 | 1683 |
| 1726699200 | 6.95 | -0.05 | -0.71 | 6.9922 | 7.1 | 6.95 | 5846 |
| 1726612800 | 7 | 0.04 | 0.65 | 6.94 | 7.015 | 6.94 | 29655 |
| 1726526400 | 6.955 | -0.1 | -1.35 | 7.05 | 7.05 | 6.95 | 7212 |
| 1726267200 | 7.05 | 0.22 | 3.22 | 6.92 | 7.05 | 6.92 | 16877 |
| 1726180800 | 6.83 | 0.03 | 0.44 | 6.68 | 6.83 | 6.66 | 6689 |
| 1726094400 | 6.8 | -0.03 | -0.44 | 6.81 | 6.82 | 6.77 | 1687 |
| 1726008000 | 6.83 | -0.04 | -0.58 | 6.81 | 6.83 | 6.78 | 1771 |
| 1725921600 | 6.87 | 0 | 0.00 | 6.83 | 6.87 | 6.805 | 2529 |
| 1725662400 | 6.87 | 0.09 | 1.33 | 6.99 | 6.99 | 6.86 | 6780 |
| 1725576000 | 6.78 | -0.12 | -1.74 | 6.88 | 6.96 | 6.78 | 5716 |
| 1725489600 | 6.9 | 0.18 | 2.68 | 6.73 | 6.9 | 6.73 | 12941 |
| 1725403200 | 6.72 | 0.2 | 3.07 | 6.74 | 6.765 | 6.7 | 4047 |
| 1725057600 | 6.5199999 | -0.05 | -0.69 | 6.5199999 | 6.68 | 6.5199999 | 10275 |
| 1724971200 | 6.565 | -0.23 | -3.31 | 6.64 | 6.67 | 6.5 | 11334 |
| 1724884800 | 6.79 | 0 | 0.00 | 6.74 | 6.79 | 6.73 | 1492 |
| 1724798400 | 6.79 | -0.05 | -0.73 | 6.83 | 6.85 | 6.79 | 3360 |
| 1724712000 | 6.84 | -0.14 | -2.01 | 7.08 | 7.08 | 6.82 | 5616 |
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
