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 | 0.07 | 1.15321252059 | 6.07 | 6.16 | 6.06 | 88313 | 6.1209941 | CS |
| 4 | 0.195 | 3.28006728343 | 5.945 | 6.16 | 5.9 | 122730 | 6.02247243 | CS |
| 12 | -0.34 | -5.24691358025 | 6.48 | 6.6952 | 5.78 | 143007 | 6.10152804 | CS |
| 26 | -0.33 | -5.10046367852 | 6.47 | 6.99 | 5.78 | 104354 | 6.31129278 | CS |
| 52 | -0.08 | -1.28617363344 | 6.22 | 6.99 | 5.78 | 94034 | 6.31289585 | CS |
| 156 | -1.28 | -17.2506738544 | 7.42 | 7.53 | 4.93 | 111992 | 6.29420277 | CS |
| 260 | -1.95 | -24.1038318912 | 8.09 | 8.54 | 4.93 | 97695 | 6.66323256 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 6.14 | 0.01 | 0.20 | 6.12 | 6.15 | 6.1 | 93555 |
| 1738107600 | 6.128 | -0.01 | -0.20 | 6.12 | 6.16 | 6.11 | 104002 |
| 1738021200 | 6.14 | 0.03 | 0.49 | 6.12 | 6.1567 | 6.1003 | 95049 |
| 1737762000 | 6.11 | 0.01 | 0.16 | 6.07 | 6.1325 | 6.0599999 | 70215 |
| 1737675600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737589200 | 6.1 | 0.02 | 0.33 | 6.07 | 6.12 | 6.07 | 83984 |
| 1737502800 | 6.08 | 0.05 | 0.83 | 6.04 | 6.11 | 6.04 | 155451 |
| 1737157200 | 6.03 | 0.02 | 0.25 | 6.0199999 | 6.04 | 6.01 | 53770 |
| 1737070800 | 6.015 | -0.01 | -0.08 | 6 | 6.0354 | 6 | 54424 |
| 1736984400 | 6.0199999 | 0.08 | 1.35 | 5.98 | 6.03 | 5.98 | 119357 |
| 1736898000 | 5.94 | -0.02 | -0.34 | 5.96 | 5.9799 | 5.9 | 212484 |
| 1736811600 | 5.96 | -0.01 | -0.17 | 5.96 | 5.99 | 5.93 | 150690 |
| 1736552400 | 5.97 | -0.03 | -0.50 | 5.99 | 6.0199999 | 5.94 | 347600 |
| 1736379600 | 6 | -0.01 | -0.17 | 5.98 | 6.04 | 5.98 | 100510 |
| 1736293200 | 6.01 | -0.01 | -0.17 | 6.03 | 6.0599999 | 5.99 | 127701 |
| 1736206800 | 6.0199999 | -0.03 | -0.41 | 6.04 | 6.0599999 | 5.99 | 106386 |
| 1735947600 | 6.045 | 0.05 | 0.92 | 6.03 | 6.0599999 | 6 | 193615 |
| 1735861200 | 5.99 | 0.09 | 1.53 | 5.94 | 5.99 | 5.93 | 114086 |
| 1735688400 | 5.9 | 0.06 | 1.03 | 5.85 | 5.945 | 5.85 | 444539 |
| 1735602000 | 5.84 | -0.02 | -0.34 | 5.83 | 5.92 | 5.8099999 | 705058 |
| 1735342800 | 5.86 | -0.09 | -1.51 | 5.92 | 5.95 | 5.84 | 404604 |
| 1735256400 | 5.95 | 0 | 0.00 | 5.94 | 6.01 | 5.91 | 208064 |
| 1735077840 | 5.95 | 0.06 | 1.02 | 5.9 | 5.98 | 5.8400999 | 192575 |
| 1734997200 | 5.89 | -0.06 | -1.01 | 5.93 | 5.97 | 5.78 | 400670 |
| 1734738000 | 5.95 | 0.03 | 0.51 | 5.93 | 6.01 | 5.9 | 195471 |
| 1734651600 | 5.92 | -0.13 | -2.15 | 6.0199999 | 6.0359999 | 5.88 | 513498 |
| 1734565200 | 6.05 | -0.1 | -1.63 | 6.12 | 6.15 | 6.01 | 484908 |
| 1734478800 | 6.15 | -0.09 | -1.44 | 6.2 | 6.23 | 6.12 | 159988 |
| 1734392400 | 6.24 | -0.08 | -1.27 | 6.34 | 6.38 | 6.21 | 156883 |
| 1734133200 | 6.32 | -0.03 | -0.47 | 6.32 | 6.37 | 6.26 | 116924 |
| 1734046800 | 6.35 | -0.11 | -1.70 | 6.44 | 6.44 | 6.3099999 | 234162 |
| 1733960400 | 6.46 | 0.01 | 0.16 | 6.46 | 6.49 | 6.43 | 96929 |
| 1733874000 | 6.45 | -0.01 | -0.15 | 6.47 | 6.5 | 6.42 | 94803 |
| 1733787600 | 6.46 | -0.11 | -1.67 | 6.59 | 6.59 | 6.45 | 206951 |
| 1733528400 | 6.57 | 0.05 | 0.77 | 6.54 | 6.57 | 6.5199999 | 49269 |
| 1733442000 | 6.5199999 | -0.1 | -1.51 | 6.66 | 6.66 | 6.5 | 107543 |
| 1733355600 | 6.62 | -0.01 | -0.15 | 6.6 | 6.6651 | 6.586 | 56003 |
| 1733269200 | 6.63 | -0.01 | -0.15 | 6.7 | 6.7 | 6.6 | 58469 |
| 1733182800 | 6.64 | -0.02 | -0.30 | 6.63 | 6.65 | 6.6285999 | 30767 |
| 1732917840 | 6.66 | 0.04 | 0.60 | 6.65 | 6.68 | 6.58 | 37915 |
| 1732750800 | 6.62 | 0.11 | 1.61 | 6.49 | 6.65 | 6.49 | 51984 |
| 1732664400 | 6.515 | -0.03 | -0.38 | 6.54 | 6.5599999 | 6.48 | 56875 |
| 1732578000 | 6.54 | 0.05 | 0.77 | 6.53 | 6.5424 | 6.48 | 55794 |
| 1732318800 | 6.49 | 0 | 0.00 | 6.48 | 6.5199999 | 6.46 | 75952 |
| 1732232400 | 6.49 | -0.02 | -0.31 | 6.51 | 6.54 | 6.48 | 40549 |
| 1732146000 | 6.51 | 0.01 | 0.15 | 6.51 | 6.5319 | 6.4653 | 19864 |
| 1732059600 | 6.5 | -0.02 | -0.31 | 6.57 | 6.57 | 6.48 | 66025 |
| 1731973200 | 6.5199999 | -0.04 | -0.61 | 6.5199999 | 6.58 | 6.51 | 65711 |
| 1731714000 | 6.5599999 | -0.09 | -1.35 | 6.61 | 6.659 | 6.5112 | 66809 |
| 1731627600 | 6.65 | 0.05 | 0.76 | 6.61 | 6.66 | 6.5964 | 26103 |
| 1731541200 | 6.6 | -0.02 | -0.30 | 6.64 | 6.6499 | 6.55 | 82198 |
| 1731454800 | 6.62 | -0.02 | -0.30 | 6.59 | 6.6695 | 6.5599999 | 67821 |
| 1731368400 | 6.64 | 0.05 | 0.76 | 6.67 | 6.6899 | 6.5986 | 52354 |
| 1731109200 | 6.59 | 0.02 | 0.30 | 6.57 | 6.65 | 6.5245 | 26842 |
| 1731022800 | 6.57 | 0.05 | 0.77 | 6.5199999 | 6.5748 | 6.5199999 | 65033 |
| 1730936400 | 6.5199999 | -0.05 | -0.76 | 6.5 | 6.569 | 6.42 | 154562 |
| 1730850000 | 6.57 | -0.09 | -1.35 | 6.61 | 6.67 | 6.57 | 87515 |
| 1730763600 | 6.66 | -0.03 | -0.45 | 6.73 | 6.73 | 6.61 | 60825 |
| 1730500800 | 6.69 | 0.1 | 1.52 | 6.6 | 6.71 | 6.5344 | 135912 |
| 1730414400 | 6.59 | 0.11 | 1.70 | 6.5199999 | 6.59 | 6.47 | 62974 |
| 1730328000 | 6.48 | -0.03 | -0.46 | 6.54 | 6.55 | 6.43 | 89289 |
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
