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 | 0.33 | 4.78955007257 | 6.89 | 7.24 | 6.54 | 1554380 | 6.80720839 | CS |
| 4 | 0.44 | 6.48967551622 | 6.78 | 7.5209 | 6.475 | 1014467 | 6.91625905 | CS |
| 12 | 0.27 | 3.88489208633 | 6.95 | 7.5209 | 6.475 | 904179 | 6.87433983 | CS |
| 26 | -2.63 | -26.7005076142 | 9.85 | 10.165 | 6.475 | 1024348 | 7.48680235 | CS |
| 52 | -1.59 | -18.0476730988 | 8.81 | 10.71 | 6.475 | 946179 | 8.3949635 | CS |
| 156 | -7.69 | -51.5761234071 | 14.91 | 17.29 | 5.19 | 884240 | 8.95783972 | CS |
| 260 | -1.7 | -19.0582959641 | 8.92 | 18.77 | 3.87 | 866946 | 9.64418541 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 7.22 | 0.18 | 2.56 | 7.07 | 7.245 | 6.92 | 1051391 |
| 1732146000 | 7.04 | 0.27 | 3.99 | 6.77 | 7.05 | 6.6849999 | 2150978 |
| 1732059600 | 6.77 | 0.17 | 2.58 | 6.59 | 6.79 | 6.54 | 2090223 |
| 1731973200 | 6.6 | -0.13 | -1.93 | 6.72 | 6.89 | 6.6 | 2036812 |
| 1731714000 | 6.73 | -0.16 | -2.32 | 6.95 | 6.96 | 6.65 | 817860 |
| 1731627600 | 6.89 | 0.12 | 1.77 | 6.8 | 7.04 | 6.8 | 734455 |
| 1731541200 | 6.77 | -0.27 | -3.84 | 7.09 | 7.09 | 6.76 | 750375 |
| 1731454800 | 7.04 | -0.37 | -4.99 | 7.39 | 7.39 | 7.01 | 677514 |
| 1731368400 | 7.41 | 0.51 | 7.39 | 7.05 | 7.5209 | 7.05 | 855499 |
| 1731109200 | 6.9 | -0.21 | -2.95 | 6.82 | 6.955 | 6.475 | 3200551 |
| 1731022800 | 7.11 | 0.06 | 0.85 | 7.06 | 7.27 | 6.97 | 887524 |
| 1730936400 | 7.05 | -0.07 | -0.98 | 7.37 | 7.37 | 7 | 896398 |
| 1730850000 | 7.12 | 0.1 | 1.42 | 7.01 | 7.2 | 6.94 | 529408 |
| 1730763600 | 7.02 | 0.03 | 0.43 | 7.05 | 7.23 | 6.95 | 373494 |
| 1730500800 | 6.99 | -0.06 | -0.85 | 7.05 | 7.175 | 6.99 | 493194 |
| 1730414400 | 7.05 | 0 | 0.00 | 7.1 | 7.18 | 6.995 | 612703 |
| 1730328000 | 7.05 | -0.03 | -0.42 | 7.05 | 7.35 | 7.05 | 534283 |
| 1730241600 | 7.08 | 0.11 | 1.58 | 6.91 | 7.17 | 6.845 | 602567 |
| 1730155200 | 6.97 | 0.22 | 3.26 | 6.82 | 6.98 | 6.815 | 623405 |
| 1729896000 | 6.75 | 0 | 0.00 | 6.79 | 6.9 | 6.745 | 525820 |
| 1729809600 | 6.75 | 0 | 0.00 | 6.78 | 6.82 | 6.58 | 1011412 |
| 1729723200 | 6.75 | 0 | 0.00 | 6.75 | 6.77 | 6.575 | 769068 |
| 1729636800 | 6.75 | 0 | 0.00 | 6.75 | 6.83 | 6.74 | 630120 |
| 1729550400 | 6.75 | -0.22 | -3.16 | 7 | 7.03 | 6.73 | 776810 |
| 1729291200 | 6.97 | 0.19 | 2.80 | 6.86 | 7.015 | 6.84 | 635606 |
| 1729204800 | 6.78 | 0.01 | 0.15 | 6.75 | 6.88 | 6.72 | 1356713 |
| 1729118400 | 6.77 | 0.07 | 1.04 | 6.78 | 6.852 | 6.66 | 715294 |
| 1729032000 | 6.7 | -0.05 | -0.74 | 6.76 | 6.83 | 6.635 | 951625 |
| 1728945600 | 6.75 | 0 | 0.00 | 6.75 | 6.785 | 6.5 | 1031630 |
| 1728686400 | 6.75 | 0 | 0.00 | 6.75 | 6.805 | 6.73 | 706830 |
| 1728600000 | 6.75 | -0.01 | -0.15 | 6.76 | 6.83 | 6.7 | 617615 |
| 1728513600 | 6.76 | -0.05 | -0.73 | 6.75 | 6.915 | 6.745 | 508414 |
| 1728427200 | 6.81 | -0.02 | -0.29 | 6.82 | 6.87 | 6.7 | 703260 |
| 1728340800 | 6.83 | 0.01 | 0.15 | 6.8 | 6.85 | 6.73 | 620035 |
| 1728081600 | 6.82 | 0.02 | 0.29 | 6.92 | 7 | 6.77 | 410261 |
| 1727995200 | 6.8 | -0.13 | -1.88 | 6.8 | 6.89 | 6.74 | 628375 |
| 1727908800 | 6.93 | 0.14 | 2.06 | 6.77 | 6.995 | 6.77 | 489307 |
| 1727822400 | 6.79 | -0.13 | -1.88 | 6.86 | 6.89 | 6.74 | 568238 |
| 1727736000 | 6.92 | -0.17 | -2.40 | 7.07 | 7.19 | 6.875 | 653643 |
| 1727476800 | 7.09 | 0.06 | 0.85 | 7.12 | 7.34 | 7.05 | 663750 |
| 1727390400 | 7.03 | 0.21 | 3.08 | 6.96 | 7.09 | 6.9 | 1224336 |
| 1727304000 | 6.82 | 0.04 | 0.59 | 6.82 | 6.89 | 6.695 | 921390 |
| 1727217600 | 6.78 | 0.03 | 0.44 | 6.81 | 6.9251 | 6.71 | 1072433 |
| 1727131200 | 6.75 | -0.34 | -4.80 | 7.11 | 7.11 | 6.74 | 876998 |
| 1726872000 | 7.09 | -0.1 | -1.39 | 7.18 | 7.22 | 7.04 | 1576003 |
| 1726785600 | 7.19 | 0.17 | 2.42 | 7.29 | 7.4 | 7.12 | 831823 |
| 1726699200 | 7.02 | 0.07 | 1.01 | 6.93 | 7.29 | 6.87 | 654256 |
| 1726612800 | 6.95 | 0.01 | 0.14 | 7.04 | 7.13 | 6.92 | 591749 |
| 1726526400 | 6.94 | -0.06 | -0.86 | 7.05 | 7.1 | 6.865 | 528980 |
| 1726267200 | 7 | 0.24 | 3.55 | 6.92 | 7.055 | 6.87 | 565360 |
| 1726180800 | 6.76 | -0.01 | -0.15 | 6.77 | 6.92 | 6.71 | 885510 |
| 1726094400 | 6.77 | -0.03 | -0.44 | 6.81 | 6.8408 | 6.695 | 876973 |
| 1726008000 | 6.8 | -0.01 | -0.15 | 6.79 | 6.89 | 6.715 | 1047928 |
| 1725921600 | 6.81 | 0.14 | 2.10 | 6.65 | 7.07 | 6.64 | 1152633 |
| 1725662400 | 6.67 | -0.17 | -2.49 | 6.84 | 6.95 | 6.6 | 696694 |
| 1725576000 | 6.84 | 0.11 | 1.63 | 6.7 | 6.85 | 6.61 | 1400944 |
| 1725489600 | 6.73 | -0.17 | -2.46 | 6.91 | 7.015 | 6.68 | 1868111 |
| 1725403200 | 6.9 | -0.02 | -0.29 | 6.9 | 7.16 | 6.89 | 1236573 |
| 1725057600 | 6.92 | 0.03 | 0.44 | 6.9 | 6.98 | 6.86 | 735804 |
| 1724971200 | 6.89 | -0.03 | -0.43 | 6.95 | 7 | 6.85 | 1137794 |
| 1724884800 | 6.92 | -0.7 | -9.19 | 7.6 | 7.6 | 6.9 | 1076573 |
| 1724798400 | 7.62 | -0.28 | -3.54 | 7.79 | 7.95 | 7.59 | 1415684 |
| 1724712000 | 7.9 | 0.22 | 2.86 | 7.67 | 7.99 | 7.66 | 874493 |
| 1724452800 | 7.68 | 0.39 | 5.35 | 7.36 | 7.71 | 7.31 | 877074 |
| 1724366400 | 7.29 | 0.19 | 2.68 | 7.11 | 7.375 | 7.09 | 736771 |
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
