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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 5.78 | -0.12 | -2.03 | 5.8099999 | 5.9 | 5.72 | 64206 |
| 1733960400 | 5.9 | 0.19 | 3.33 | 5.78 | 5.98 | 5.6 | 134455 |
| 1733874000 | 5.71 | 0.01 | 0.18 | 5.73 | 5.75 | 5.602 | 82018 |
| 1733787600 | 5.7 | 0 | 0.00 | 5.6621 | 5.82 | 5.65 | 254656 |
| 1733528400 | 5.7 | -0.04 | -0.70 | 5.79 | 5.79 | 5.63 | 68871 |
| 1733442000 | 5.74 | -0.12 | -2.05 | 5.62 | 6.16 | 5.59 | 117953 |
| 1733355600 | 5.86 | -0.03 | -0.51 | 5.91 | 6.0199999 | 5.8099999 | 124149 |
| 1733269200 | 5.89 | 0.13 | 2.26 | 5.76 | 5.92 | 5.6 | 226531 |
| 1733182800 | 5.76 | -0.07 | -1.20 | 5.8 | 5.84 | 5.72 | 84649 |
| 1732917840 | 5.83 | -0.13 | -2.18 | 5.9243 | 5.98 | 5.76 | 72120 |
| 1732750800 | 5.96 | 0.01 | 0.17 | 5.95 | 6.04 | 5.92 | 59102 |
| 1732664400 | 5.95 | -0.07 | -1.16 | 6.0199999 | 6.09 | 5.91 | 70641 |
| 1732578000 | 6.0199999 | -0.08 | -1.31 | 6.1 | 6.1 | 6.01 | 69925 |
| 1732318800 | 6.1 | -0.12 | -1.93 | 6.1369 | 6.1978 | 6.1 | 46947 |
| 1732232400 | 6.22 | 0.02 | 0.32 | 6.16 | 6.24 | 6.13 | 64371 |
| 1732146000 | 6.2 | 0.02 | 0.32 | 6.17 | 6.24 | 6.1302 | 43590 |
| 1732059600 | 6.18 | -0.03 | -0.48 | 6.22 | 6.2699999 | 6.16 | 31633 |
| 1731973200 | 6.21 | 0.14 | 2.31 | 6.07 | 6.32 | 6.07 | 67258 |
| 1731714000 | 6.07 | 0.03 | 0.50 | 6.05 | 6.1423 | 6.01 | 72861 |
| 1731627600 | 6.04 | -0.16 | -2.58 | 6.09 | 6.24 | 6.01 | 73444 |
| 1731541200 | 6.2 | 0.02 | 0.32 | 6.18 | 6.23 | 6.125 | 39895 |
| 1731454800 | 6.18 | 0.08 | 1.31 | 6.11 | 6.215 | 6.0822 | 69575 |
| 1731368400 | 6.1 | 0.2 | 3.39 | 5.92 | 6.16 | 5.92 | 80593 |
| 1731109200 | 5.9 | -0.18 | -2.96 | 6.08 | 6.175 | 5.9 | 42269 |
| 1731022800 | 6.08 | 0.03 | 0.50 | 6.0223 | 6.1228999 | 5.91 | 62399 |
| 1730936400 | 6.05 | 0.1 | 1.68 | 6.0199999 | 6.1777 | 6 | 53492 |
| 1730850000 | 5.95 | 0.08 | 1.36 | 5.94 | 6 | 5.887353 | 30587 |
| 1730763600 | 5.87 | -0.16 | -2.65 | 6.01 | 6.0663 | 5.87 | 37950 |
| 1730500800 | 6.03 | -0.04 | -0.66 | 6.0599999 | 6.1 | 5.95 | 48753 |
| 1730414400 | 6.07 | 0.14 | 2.36 | 6.03 | 6.11 | 5.9 | 71536 |
| 1730328000 | 5.93 | -0.17 | -2.79 | 6.09 | 6.13 | 5.91 | 53780 |
| 1730241600 | 6.1 | -0.05 | -0.81 | 6.22 | 6.22 | 6.04 | 83231 |
| 1730155200 | 6.15 | -0.2 | -3.15 | 6.23 | 6.26 | 6.15 | 46614 |
| 1729896000 | 6.35 | 0.06 | 0.95 | 6.25 | 6.49 | 6.23 | 49041 |
| 1729809600 | 6.29 | 0.06 | 0.96 | 6.25 | 6.32 | 6.13 | 55074 |
| 1729723200 | 6.23 | -0.04 | -0.64 | 6.25 | 6.26 | 6.05 | 87559 |
| 1729636800 | 6.2699999 | -0.11 | -1.72 | 6.35 | 6.36 | 6.26 | 46693 |
| 1729550400 | 6.38 | -0.01 | -0.16 | 6.36 | 6.41 | 6.35 | 37368 |
| 1729291200 | 6.39 | -0.12 | -1.84 | 6.45 | 6.51 | 6.38 | 57812 |
| 1729204800 | 6.51 | 0 | 0.00 | 6.51 | 6.53 | 6.38 | 79258 |
| 1729118400 | 6.51 | -0.05 | -0.76 | 6.58 | 6.65 | 6.44 | 98446 |
| 1729032000 | 6.5599999 | -0.03 | -0.46 | 6.5599999 | 6.6007999 | 6.5 | 28545 |
| 1728945600 | 6.59 | -0.03 | -0.45 | 6.6 | 6.68 | 6.41 | 101508 |
| 1728686400 | 6.62 | 0.08 | 1.22 | 6.53 | 6.67 | 6.53 | 26652 |
| 1728600000 | 6.54 | 0.04 | 0.62 | 6.46 | 6.57 | 6.38 | 66268 |
| 1728513600 | 6.5 | 0.03 | 0.46 | 6.45 | 6.59 | 6.425 | 50529 |
| 1728427200 | 6.47 | -0.08 | -1.22 | 6.47 | 6.51 | 6.4 | 74103 |
| 1728340800 | 6.55 | -0.12 | -1.80 | 6.67 | 6.7 | 6.46 | 55978 |
| 1728081600 | 6.67 | 0.07 | 1.06 | 6.6415 | 6.735 | 6.5599999 | 24046 |
| 1727995200 | 6.6 | -0.15 | -2.22 | 6.82 | 6.82 | 6.59 | 41117 |
| 1727908800 | 6.75 | 0.01 | 0.15 | 6.775 | 6.85 | 6.715 | 65765 |
| 1727822400 | 6.74 | -0.11 | -1.61 | 6.81 | 6.85 | 6.7 | 24067 |
| 1727735520 | 6.85 | 0.06 | 0.88 | 6.85 | 6.95 | 6.75 | 100761 |
| 1727476800 | 6.79 | 0.16 | 2.41 | 6.7 | 6.85 | 6.66 | 76071 |
| 1727390400 | 6.63 | 0 | 0.00 | 6.62 | 6.725 | 6.6 | 47596 |
| 1727304000 | 6.63 | 0.1 | 1.53 | 6.44 | 6.67 | 6.4174 | 67320 |
| 1727217600 | 6.53 | -0.18 | -2.68 | 6.73 | 6.81 | 6.37 | 210788 |
| 1727131200 | 6.71 | -0.04 | -0.59 | 6.78 | 6.9 | 6.64 | 125156 |
| 1726872000 | 6.75 | -0.16 | -2.32 | 6.9 | 6.98 | 6.74 | 33723 |
| 1726785600 | 6.91 | 0.1 | 1.47 | 6.935 | 6.99 | 6.8344 | 34461 |
| 1726699200 | 6.81 | 0.05 | 0.74 | 6.77 | 6.87 | 6.65 | 29389 |
| 1726612800 | 6.76 | -0.13 | -1.89 | 6.92 | 6.94 | 6.73 | 30225 |
| 1726526400 | 6.89 | -0.07 | -1.01 | 7 | 7 | 6.84 | 41424 |
| 1726267200 | 6.96 | 0 | 0.00 | 6.96 | 7.13 | 6.9301 | 31258 |
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
