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 | 0.02 | 0.3300330033 | 6.06 | 6.2 | 6.0301 | 6133 | 6.12213587 | CS |
| 4 | -0.03 | -0.490998363339 | 6.11 | 6.2 | 5.94 | 4224 | 6.08170009 | CS |
| 12 | 0.028 | 0.462656972902 | 6.052 | 6.2 | 5.9 | 4107 | 6.06552323 | CS |
| 26 | -0.1 | -1.61812297735 | 6.18 | 6.4698 | 5.9 | 6681 | 6.13261314 | CS |
| 52 | 0.14 | 2.3569023569 | 5.94 | 6.4698 | 5.78 | 8551 | 6.00026346 | CS |
| 156 | -0.58 | -8.70870870871 | 6.66 | 7.219 | 5.29 | 7942 | 5.93833743 | CS |
| 260 | -1.3 | -17.6151761518 | 7.38 | 9.93 | 5.195 | 9117 | 6.41731449 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 6.08 | 0 | 0.00 | 6.0599999 | 6.08 | 6.0105 | 1368 |
| 1739922000 | 6.08 | -0.08 | -1.22 | 6.19 | 6.19 | 6.0301 | 13656 |
| 1739576400 | 6.155 | -0.05 | -0.73 | 6.11 | 6.155 | 6.11 | 465 |
| 1739490000 | 6.2 | 0.13 | 2.07 | 6.04 | 6.2 | 6.04 | 8422 |
| 1739403600 | 6.074 | 0 | 0.02 | 6.0599999 | 6.0763999 | 6.05 | 1987 |
| 1739317200 | 6.0726 | 0.01 | 0.21 | 6.05 | 6.1590999 | 6.05 | 3096 |
| 1739230800 | 6.0599999 | -0.02 | -0.29 | 6.0599999 | 6.0599999 | 6.0599999 | 405 |
| 1738971600 | 6.0777 | -0 | -0.04 | 6.05 | 6.0777 | 6.05 | 2240 |
| 1738885200 | 6.08 | -0.03 | -0.41 | 6.15 | 6.16 | 6.08 | 1153 |
| 1738798800 | 6.105 | 0.06 | 1.01 | 6.04 | 6.13 | 6.04 | 1169 |
| 1738712400 | 6.0439999 | 0.01 | 0.13 | 6.08 | 6.08 | 6.03 | 690 |
| 1738626000 | 6.0364 | -0.1 | -1.69 | 6.16 | 6.16 | 6.0199999 | 19363 |
| 1738366800 | 6.14 | 0.08 | 1.32 | 6.1 | 6.14 | 6.0199999 | 7787 |
| 1738280400 | 6.0599999 | 0.04 | 0.73 | 6.04 | 6.0998 | 6.04 | 1756 |
| 1738194000 | 6.016 | -0.01 | -0.12 | 6.0599999 | 6.08 | 5.9679 | 3611 |
| 1738107600 | 6.0233 | -0.06 | -0.92 | 6.05 | 6.05 | 5.94 | 2269 |
| 1738021200 | 6.0791 | 0.01 | 0.17 | 6 | 6.09 | 5.976 | 2062 |
| 1737762000 | 6.0689 | 0.05 | 0.81 | 6.15 | 6.16 | 6.0599999 | 5220 |
| 1737675600 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1737589200 | 6.0199999 | 0 | 0.00 | 6.11 | 6.11 | 6.0199999 | 28 |
| 1737502800 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 124 |
| 1737157200 | 5.98 | -0.07 | -1.16 | 6.01 | 6.05 | 5.98 | 2273 |
| 1737070800 | 6.05 | 0.01 | 0.17 | 6.01 | 6.05 | 5.9713 | 638 |
| 1736984400 | 6.04 | -0.08 | -1.31 | 6.14 | 6.14 | 6.0096 | 2858 |
| 1736898000 | 6.12 | 0.05 | 0.82 | 6.12 | 6.1297 | 5.98 | 3820 |
| 1736811600 | 6.07 | 0.08 | 1.34 | 6.07 | 6.08 | 6.07 | 543 |
| 1736552400 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.9108 | 5429 |
| 1736379600 | 6.03 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.03 | 184 |
| 1736293200 | 6.03 | -0.03 | -0.50 | 6.04 | 6.0599999 | 6.0199999 | 2204 |
| 1736206800 | 6.0599999 | -0 | -0.07 | 6.05 | 6.0767 | 6.05 | 1777 |
| 1735947600 | 6.064 | -0.03 | -0.45 | 6.0199999 | 6.13 | 6.0199999 | 13158 |
| 1735861200 | 6.0915 | 0.04 | 0.69 | 6.0599999 | 6.0915 | 5.9801 | 4913 |
| 1735688400 | 6.05 | 0.01 | 0.17 | 6.09 | 6.1419 | 6.05 | 1991 |
| 1735602000 | 6.04 | 0.06 | 0.99 | 5.99 | 6.0599999 | 5.99 | 4966 |
| 1735342800 | 5.9805 | -0.02 | -0.33 | 6 | 6.1 | 5.9801 | 6949 |
| 1735256400 | 6 | 0.01 | 0.17 | 5.99 | 6 | 5.99 | 1104 |
| 1735077840 | 5.99 | -0.01 | -0.17 | 5.99 | 5.99 | 5.99 | 159 |
| 1734997200 | 6 | 0.05 | 0.84 | 5.98 | 6 | 5.975 | 2514 |
| 1734738000 | 5.95 | -0.02 | -0.34 | 5.91 | 5.97 | 5.91 | 1316 |
| 1734651600 | 5.97 | -0.04 | -0.67 | 6 | 6 | 5.9 | 7691 |
| 1734565200 | 6.01 | 0.01 | 0.17 | 6 | 6.1 | 6 | 1362 |
| 1734478800 | 6 | -0.11 | -1.80 | 6.08 | 6.14 | 5.99 | 15061 |
| 1734392400 | 6.11 | 0.03 | 0.49 | 6.115 | 6.16 | 6.0706 | 1521 |
| 1734133200 | 6.08 | -0.08 | -1.30 | 6.03 | 6.08 | 6.03 | 1054 |
| 1734046800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 12 |
| 1733960400 | 6.16 | 0.02 | 0.33 | 6.16 | 6.16 | 6.16 | 225 |
| 1733874000 | 6.14 | 0.06 | 0.99 | 6.1 | 6.14 | 6.075 | 7813 |
| 1733787600 | 6.08 | -0.04 | -0.65 | 6.1 | 6.1226 | 6.08 | 2525 |
| 1733528400 | 6.12 | 0.02 | 0.33 | 6.1087 | 6.12 | 6.08 | 9548 |
| 1733442000 | 6.1 | 0 | 0.00 | 6.075 | 6.1 | 6.075 | 3092 |
| 1733355600 | 6.0999 | -0 | -0.00 | 6.09 | 6.0999 | 6.087 | 2502 |
| 1733269200 | 6.1 | 0.04 | 0.66 | 6.08 | 6.1 | 6.08 | 20963 |
| 1733182800 | 6.0599999 | -0.03 | -0.49 | 6.0652 | 6.1099 | 6.04 | 5441 |
| 1732917840 | 6.09 | 0.04 | 0.63 | 6.09 | 6.09 | 6.09 | 2772 |
| 1732750800 | 6.0519999 | 0.01 | 0.20 | 6.0519999 | 6.0519999 | 6.0519999 | 165 |
| 1732664400 | 6.04 | 0.03 | 0.50 | 6.01 | 6.046 | 6.001 | 3193 |
| 1732578000 | 6.0101 | -0.03 | -0.50 | 5.99 | 6.11 | 5.99 | 4029 |
| 1732318800 | 6.04 | 0.02 | 0.33 | 6.023 | 6.04 | 6.0199999 | 3106 |
| 1732232400 | 6.0199999 | 0.02 | 0.42 | 6.01 | 6.0199999 | 6 | 7595 |
| 1732146000 | 5.995 | -0 | -0.06 | 5.99 | 6.0199999 | 5.98 | 3143 |
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
