Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6247 | 11.8764258555 | 5.26 | 6.105 | 5.25 | 1155396 | 5.75212214 | CS |
| 4 | -0.2253 | -3.68739770867 | 6.11 | 6.1201 | 4.68 | 1561999 | 5.4237164 | CS |
| 12 | -0.6153 | -9.46615384615 | 6.5 | 6.73 | 4.68 | 1079602 | 5.93938238 | CS |
| 26 | -1.7653 | -23.0758169935 | 7.65 | 7.9 | 4.68 | 1040269 | 6.40245022 | CS |
| 52 | 0.1847 | 3.24035087719 | 5.7 | 8.145 | 4.68 | 951104 | 6.65645271 | CS |
| 156 | -3.1053 | -34.5417130145 | 8.99 | 10.44 | 4.68 | 1279687 | 7.05300193 | CS |
| 260 | 2.6847 | 83.896875 | 3.2 | 14.17 | 3.1 | 1424054 | 7.87920727 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.01 | 0.09 | 1.52 | 5.91 | 6.015 | 5.89 | 796316 |
| 1745534400 | 5.92 | 0.07 | 1.20 | 5.9 | 5.96 | 5.83 | 871001 |
| 1745448000 | 5.85 | 0.01 | 0.17 | 6.105 | 6.105 | 5.83 | 1001638 |
| 1745361600 | 5.84 | 0.37 | 6.76 | 5.55 | 5.87 | 5.55 | 1435888 |
| 1745275200 | 5.47 | -0.07 | -1.26 | 5.26 | 5.48 | 5.25 | 1313058 |
| 1744929600 | 5.54 | 0.23 | 4.33 | 5.33 | 5.565 | 5.3 | 1035238 |
| 1744843200 | 5.3099999 | -0.03 | -0.56 | 5.32 | 5.4 | 5.28 | 980138 |
| 1744756800 | 5.34 | 0.11 | 2.10 | 5.24 | 5.39 | 5.2101 | 932574 |
| 1744670400 | 5.23 | 0.13 | 2.55 | 5.17 | 5.3 | 5.105 | 1722456 |
| 1744411200 | 5.1 | 0 | 0.00 | 5.11 | 5.14 | 4.9 | 1625781 |
| 1744324800 | 5.1 | -0.32 | -5.90 | 5.24 | 5.305 | 4.85 | 2536296 |
| 1744238400 | 5.42 | 0.47 | 9.49 | 4.88 | 5.425 | 4.68 | 3818948 |
| 1744152000 | 4.95 | -0.09 | -1.79 | 5.28 | 5.32 | 4.92 | 2021416 |
| 1744065600 | 5.04 | -0.31 | -5.79 | 5.17 | 5.4898999 | 4.945 | 2901114 |
| 1743806400 | 5.35 | -0.53 | -9.01 | 5.75 | 5.75 | 5.34 | 3034873 |
| 1743720000 | 5.88 | -0.13 | -2.16 | 5.89 | 5.985 | 5.8099999 | 1196179 |
| 1743633600 | 6.01 | -0.04 | -0.66 | 6 | 6.03 | 5.9452999 | 619569 |
| 1743547200 | 6.05 | -0.02 | -0.33 | 6.08 | 6.085 | 6 | 621140 |
| 1743460800 | 6.07 | 0.06 | 1.00 | 5.98 | 6.085 | 5.872 | 1070191 |
| 1743201600 | 6.01 | -0.11 | -1.80 | 6.11 | 6.1201 | 5.965 | 940488 |
| 1743115200 | 6.12 | -0.01 | -0.16 | 6.11 | 6.18 | 6.0702 | 788332 |
| 1743028800 | 6.13 | -0.03 | -0.49 | 6.15 | 6.16 | 6.05 | 725779 |
| 1742942400 | 6.16 | -0.02 | -0.32 | 6.17 | 6.19 | 6.105 | 854289 |
| 1742856000 | 6.18 | -0.12 | -1.90 | 6.21 | 6.22 | 6.11 | 1161446 |
| 1742596800 | 6.3 | -0.11 | -1.72 | 6.39 | 6.41 | 6.29 | 2497951 |
| 1742510400 | 6.41 | 0.01 | 0.16 | 6.37 | 6.445 | 6.37 | 484087 |
| 1742424000 | 6.4 | 0.01 | 0.16 | 6.43 | 6.45 | 6.32 | 1027398 |
| 1742337600 | 6.39 | 0.01 | 0.16 | 6.36 | 6.43 | 6.3099999 | 1007385 |
| 1742251200 | 6.38 | -0.01 | -0.16 | 6.39 | 6.43 | 6.3 | 1008076 |
| 1741992000 | 6.39 | 0.22 | 3.57 | 6.21 | 6.415 | 6.19 | 859695 |
| 1741905600 | 6.17 | 0.02 | 0.33 | 6.16 | 6.295 | 6.16 | 773168 |
| 1741819200 | 6.15 | -0.13 | -2.07 | 6.29 | 6.32 | 6.1 | 1074106 |
| 1741732800 | 6.28 | -0.13 | -2.03 | 6.49 | 6.49 | 6.19 | 720097 |
| 1741646400 | 6.41 | -0.13 | -1.99 | 6.51 | 6.6 | 6.3808 | 682138 |
| 1741390800 | 6.54 | 0.06 | 0.93 | 6.48 | 6.59 | 6.48 | 473953 |
| 1741304400 | 6.48 | 0.02 | 0.31 | 6.42 | 6.525 | 6.42 | 403668 |
| 1741218000 | 6.46 | 0.03 | 0.47 | 6.42 | 6.51 | 6.405 | 606792 |
| 1741131600 | 6.43 | -0.09 | -1.38 | 6.42 | 6.535 | 6.3707 | 767948 |
| 1741045200 | 6.5199999 | -0.16 | -2.40 | 6.66 | 6.66 | 6.46 | 889001 |
| 1740786000 | 6.68 | 0.11 | 1.67 | 6.59 | 6.695 | 6.58 | 924547 |
| 1740699600 | 6.57 | -0.07 | -1.05 | 6.59 | 6.65 | 6.535 | 678454 |
| 1740613200 | 6.64 | 0.03 | 0.45 | 6.6 | 6.665 | 6.555 | 568572 |
| 1740526800 | 6.61 | 0.22 | 3.44 | 6.425 | 6.63 | 6.39 | 770437 |
| 1740440400 | 6.39 | -0.05 | -0.78 | 6.47 | 6.48 | 6.365 | 641202 |
| 1740181200 | 6.44 | 0.01 | 0.16 | 6.48 | 6.51 | 6.3949999 | 671188 |
| 1740094800 | 6.43 | 0.04 | 0.63 | 6.37 | 6.46 | 6.335 | 604074 |
| 1740008400 | 6.39 | 0.05 | 0.79 | 6.3 | 6.45 | 6.25 | 854087 |
| 1739922000 | 6.34 | -0.04 | -0.63 | 6.35 | 6.41 | 6.245 | 1184354 |
| 1739576400 | 6.38 | -0.08 | -1.24 | 6.235 | 6.39 | 5.83 | 2810335 |
| 1739490000 | 6.46 | 0.02 | 0.31 | 6.49 | 6.49 | 6.43 | 671880 |
| 1739403600 | 6.44 | -0.17 | -2.57 | 6.49 | 6.5291 | 6.44 | 757873 |
| 1739317200 | 6.61 | -0.03 | -0.45 | 6.61 | 6.6401 | 6.57 | 469330 |
| 1739230800 | 6.64 | 0.03 | 0.45 | 6.61 | 6.68 | 6.57 | 533596 |
| 1738971600 | 6.61 | -0.11 | -1.64 | 6.7 | 6.73 | 6.58 | 532304 |
| 1738885200 | 6.72 | 0.16 | 2.44 | 6.59 | 6.72 | 6.59 | 773313 |
| 1738798800 | 6.5599999 | 0.05 | 0.77 | 6.5199999 | 6.5599999 | 6.49 | 397395 |
| 1738712400 | 6.51 | 0.03 | 0.46 | 6.45 | 6.5282 | 6.38 | 532207 |
| 1738626000 | 6.48 | -0.07 | -1.07 | 6.45 | 6.5199999 | 6.37 | 910412 |
| 1738366800 | 6.55 | 0.07 | 1.08 | 6.5 | 6.6 | 6.48 | 848070 |
| 1738280400 | 6.48 | 0.08 | 1.25 | 6.54 | 6.565 | 6.425 | 595121 |
| 1738194000 | 6.4 | -0.11 | -1.69 | 6.5 | 6.54 | 6.35 | 652706 |
| 1738107600 | 6.51 | -0.04 | -0.61 | 6.5199999 | 6.55 | 6.455 | 493420 |
| 1738021200 | 6.55 | 0.22 | 3.48 | 6.35 | 6.55 | 6.345 | 695388 |
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
