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 | 0.5111 | 8.47750004147 | 6.0289 | 6.54 | 5.98 | 3301 | 6.1541437 | CS |
| 4 | 0.19 | 2.99212598425 | 6.35 | 6.54 | 5.49 | 2682 | 6.18205848 | CS |
| 12 | 1.1585 | 21.5274551705 | 5.3815 | 6.54 | 5.04 | 4048 | 5.77528697 | CS |
| 26 | -0.51 | -7.23404255319 | 7.05 | 7.1 | 5.04 | 8830 | 6.01377551 | CS |
| 52 | -0.62 | -8.65921787709 | 7.16 | 7.26 | 5.04 | 19706 | 6.3761868 | CS |
| 156 | -1.06 | -13.9473684211 | 7.6 | 8.25 | 5.04 | 29689 | 6.85815801 | CS |
| 260 | -1.06 | -13.9473684211 | 7.6 | 8.25 | 5.04 | 29689 | 6.85815801 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 6.54 | 0.36 | 5.83 | 6.29 | 6.54 | 6.29 | 1374 |
| 1741905600 | 6.18 | 0 | 0.00 | 6.05 | 6.18 | 6.05 | 374 |
| 1741819200 | 6.18 | 0.08 | 1.31 | 6.11 | 6.18 | 6.1 | 1525 |
| 1741732800 | 6.1 | 0.07 | 1.16 | 5.98 | 6.13 | 5.98 | 4017 |
| 1741646400 | 6.03 | -0.15 | -2.43 | 6.11 | 6.12 | 6.03 | 703 |
| 1741390800 | 6.18 | 0.17 | 2.83 | 6.0289 | 6.18 | 6.0289 | 9888 |
| 1741304400 | 6.01 | -0.07 | -1.15 | 6.19 | 6.19 | 6.01 | 5095 |
| 1741218000 | 6.08 | 0.15 | 2.53 | 6.0199999 | 6.08 | 5.99 | 840 |
| 1741131600 | 5.93 | 0.42 | 7.60 | 5.49 | 5.93 | 5.49 | 2498 |
| 1741045200 | 5.5109 | -0.53 | -8.76 | 5.86 | 5.9051 | 5.4917 | 1997 |
| 1740786000 | 6.04 | -0.16 | -2.58 | 5.65 | 6.15 | 5.65 | 1577 |
| 1740699600 | 6.2 | -0.07 | -1.12 | 6.24 | 6.28 | 6.2 | 2332 |
| 1740613200 | 6.2699999 | -0.09 | -1.34 | 6.2699999 | 6.28 | 6.2699999 | 932 |
| 1740526800 | 6.3554 | 0.09 | 1.36 | 6.2699999 | 6.3554 | 6.2699999 | 1626 |
| 1740440400 | 6.2699999 | -0.08 | -1.26 | 6.39 | 6.4 | 6.2699999 | 2971 |
| 1740181200 | 6.35 | -0.01 | -0.16 | 6.35 | 6.43 | 6.35 | 2349 |
| 1740094800 | 6.36 | -0.03 | -0.47 | 6.4 | 6.4 | 6.3501 | 1841 |
| 1740008400 | 6.39 | -0.01 | -0.16 | 6.24 | 6.4 | 6.24 | 5644 |
| 1739922000 | 6.4 | -0.01 | -0.16 | 6.35 | 6.4418 | 6.35 | 2709 |
| 1739576400 | 6.41 | 0.16 | 2.56 | 6.35 | 6.44 | 6.35 | 2036 |
| 1739490000 | 6.25 | 0.05 | 0.81 | 6.11 | 6.25 | 6.11 | 4875 |
| 1739403600 | 6.2 | -0.01 | -0.16 | 6.11 | 6.2 | 6.11 | 21808 |
| 1739317200 | 6.2101 | 0.16 | 2.65 | 6.29 | 6.37 | 6.2101 | 2153 |
| 1739230800 | 6.05 | 0.04 | 0.67 | 5.95 | 6.0599999 | 5.65 | 3225 |
| 1738971600 | 6.01 | -0.11 | -1.80 | 6.08 | 6.1221 | 6.005 | 9838 |
| 1738885200 | 6.12 | 0.1 | 1.66 | 6.0199999 | 6.125 | 5.96 | 4784 |
| 1738798800 | 6.0199999 | -0.06 | -0.99 | 6.0199999 | 6.1165 | 6.0199999 | 3227 |
| 1738712400 | 6.08 | 0.15 | 2.53 | 5.94 | 6.08 | 5.94 | 1303 |
| 1738626000 | 5.93 | 0.05 | 0.85 | 5.89 | 5.9984 | 5.89 | 4107 |
| 1738366800 | 5.88 | -0.13 | -2.16 | 6.05 | 6.05 | 5.88 | 4514 |
| 1738280400 | 6.0098 | 0.19 | 3.26 | 5.76 | 6.01 | 5.76 | 3182 |
| 1738194000 | 5.8199 | 0.07 | 1.22 | 5.85 | 5.87 | 5.8099999 | 1154 |
| 1738107600 | 5.75 | 0.03 | 0.52 | 5.85 | 5.85 | 5.74 | 6017 |
| 1738021200 | 5.72 | 0.11 | 1.96 | 5.6 | 5.735 | 5.6 | 8460 |
| 1737762000 | 5.61 | -0.08 | -1.41 | 5.67 | 5.67 | 5.582 | 5006 |
| 1737675600 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737589200 | 5.69 | 0.17 | 3.01 | 5.59 | 5.725 | 5.59 | 2381 |
| 1737502800 | 5.524 | 0.09 | 1.73 | 5.44 | 5.5397 | 5.44 | 2011 |
| 1737157200 | 5.4301 | 0.11 | 2.07 | 5.34 | 5.5 | 5.34 | 1587 |
| 1737070800 | 5.32 | -0.12 | -2.21 | 5.4 | 5.4 | 5.305 | 740 |
| 1736984400 | 5.44 | 0.19 | 3.65 | 5.37 | 5.44 | 5.3499 | 2391 |
| 1736898000 | 5.2484 | 0.05 | 0.93 | 5.2 | 5.26 | 5.19 | 3136 |
| 1736811600 | 5.2 | 0.04 | 0.78 | 5.04 | 5.23 | 5.04 | 7252 |
| 1736552400 | 5.16 | -0.14 | -2.55 | 5.1876 | 5.19 | 5.13 | 5268 |
| 1736379600 | 5.295 | -0.05 | -0.84 | 5.3099999 | 5.3099999 | 5.26 | 4341 |
| 1736293200 | 5.34 | 0.03 | 0.56 | 5.412 | 5.43 | 5.34 | 5823 |
| 1736206800 | 5.3099999 | 0.09 | 1.65 | 5.3099999 | 5.35 | 5.3099999 | 5392 |
| 1735947600 | 5.224 | -0.07 | -1.35 | 5.2699999 | 5.29 | 5.224 | 5391 |
| 1735861200 | 5.2955 | 0.08 | 1.56 | 5.19 | 5.2955 | 5.18 | 4904 |
| 1735688400 | 5.2144 | -0.11 | -2.15 | 5.25 | 5.58 | 5.2144 | 754 |
| 1735602000 | 5.329 | 0.02 | 0.36 | 5.29 | 5.33 | 5.28 | 6159 |
| 1735342800 | 5.3099999 | 0.01 | 0.19 | 5.345 | 5.355 | 5.3099999 | 10839 |
| 1735256400 | 5.3 | 0.1 | 1.92 | 5.21 | 5.32 | 5.21 | 6439 |
| 1735077840 | 5.2 | -0.02 | -0.38 | 5.18 | 5.22 | 5.18 | 2340 |
| 1734997200 | 5.22 | -0.24 | -4.40 | 5.37 | 5.37 | 5.19 | 4315 |
| 1734738000 | 5.46 | 0.14 | 2.63 | 5.3815 | 5.48 | 5.38 | 2529 |
| 1734651600 | 5.32 | 0.2 | 3.91 | 5.24 | 5.41 | 5.24 | 4470 |
| 1734565200 | 5.12 | -0.27 | -4.92 | 5.22 | 5.22 | 5.12 | 2440 |
| 1734478800 | 5.385 | 0.03 | 0.52 | 5.2699999 | 5.42 | 5.2699999 | 2699 |
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
