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 | 0.38 | 6.5180102916 | 5.83 | 6.21 | 5.52 | 562065 | 5.90442138 | CS |
| 4 | -0.73 | -10.5187319885 | 6.94 | 7.13 | 5.52 | 377594 | 6.32961424 | CS |
| 12 | -4.14 | -40 | 10.35 | 10.4 | 5.52 | 349240 | 7.30235414 | CS |
| 26 | -9.38 | -60.1667735728 | 15.59 | 18.4 | 5.52 | 258531 | 9.85588481 | CS |
| 52 | -13.57 | -68.6046511628 | 19.78 | 19.8 | 5.52 | 185612 | 11.9320992 | CS |
| 156 | -12.46 | -66.7380824853 | 18.67 | 25.87 | 5.52 | 140814 | 16.04777853 | CS |
| 260 | -23.6 | -79.1680644079 | 29.81 | 38.2 | 5.52 | 155756 | 19.43554557 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 6.21 | 0.03 | 0.49 | 6.08 | 6.39 | 6.07 | 397517 |
| 1735077840 | 6.18 | 0.11 | 1.81 | 6.07 | 6.19 | 5.93 | 265515 |
| 1734997200 | 6.07 | 0.38 | 6.68 | 5.7 | 6.11 | 5.54 | 827061 |
| 1734738000 | 5.69 | -0.06 | -1.04 | 5.69 | 5.99 | 5.67 | 527526 |
| 1734651600 | 5.75 | -0.07 | -1.20 | 5.83 | 5.93 | 5.5199999 | 628158 |
| 1734565200 | 5.82 | -0.64 | -9.91 | 6.5 | 6.61 | 5.765 | 440534 |
| 1734478800 | 6.46 | 0.09 | 1.41 | 6.32 | 6.57 | 6.32 | 279618 |
| 1734392400 | 6.37 | -0.18 | -2.75 | 6.48 | 6.6 | 6.34 | 293683 |
| 1734133200 | 6.55 | -0.12 | -1.80 | 6.66 | 6.73 | 6.5 | 281240 |
| 1734046800 | 6.67 | 0.05 | 0.76 | 6.55 | 6.75 | 6.46 | 444516 |
| 1733960400 | 6.62 | 0.11 | 1.69 | 6.64 | 6.71 | 6.46 | 528236 |
| 1733874000 | 6.51 | -0.04 | -0.61 | 6.58 | 6.63 | 6.22 | 340218 |
| 1733787600 | 6.55 | 0.06 | 0.92 | 6.6 | 6.77 | 6.48 | 251052 |
| 1733528400 | 6.49 | 0.06 | 0.93 | 6.55 | 6.6849999 | 6.29 | 257649 |
| 1733442000 | 6.43 | -0.3 | -4.46 | 6.68 | 6.72 | 6.42 | 268285 |
| 1733355600 | 6.73 | 0.09 | 1.36 | 6.64 | 6.825 | 6.6 | 299286 |
| 1733269200 | 6.64 | -0.4 | -5.68 | 7.03 | 7.13 | 6.6 | 282433 |
| 1733182800 | 7.04 | 0.18 | 2.62 | 6.88 | 7.085 | 6.7 | 358273 |
| 1732917840 | 6.86 | 0 | 0.00 | 6.94 | 6.98 | 6.8 | 223400 |
| 1732750800 | 6.86 | 0.13 | 1.93 | 6.81 | 6.95 | 6.665 | 281037 |
| 1732664400 | 6.73 | -0.06 | -0.88 | 6.71 | 6.75 | 6.43 | 292828 |
| 1732578000 | 6.79 | 0.17 | 2.57 | 6.74 | 6.95 | 6.71 | 968062 |
| 1732318800 | 6.62 | 0.21 | 3.28 | 6.38 | 6.77 | 6.37 | 235532 |
| 1732232400 | 6.41 | 0.32 | 5.25 | 6.15 | 6.5199999 | 6.14 | 293800 |
| 1732146000 | 6.09 | 0.09 | 1.50 | 5.99 | 6.155 | 5.8949999 | 888671 |
| 1732059600 | 6 | -0.29 | -4.61 | 6.22 | 6.23 | 5.97 | 250395 |
| 1731973200 | 6.29 | -0.31 | -4.70 | 6.5599999 | 6.68 | 6.22 | 260557 |
| 1731714000 | 6.6 | 0 | 0.00 | 6.66 | 6.7 | 6.4898 | 244204 |
| 1731627600 | 6.6 | -0.46 | -6.52 | 7.03 | 7.18 | 6.5 | 281880 |
| 1731541200 | 7.06 | -0.14 | -1.94 | 7.27 | 7.3 | 6.95 | 310837 |
| 1731454800 | 7.2 | -0.32 | -4.26 | 7.42 | 7.49 | 7.03 | 383508 |
| 1731368400 | 7.52 | 0.29 | 4.01 | 7.28 | 7.64 | 7.28 | 350096 |
| 1731109200 | 7.23 | -0.2 | -2.69 | 7.41 | 7.41 | 7.19 | 348619 |
| 1731022800 | 7.43 | -0.31 | -4.01 | 7.72 | 7.85 | 7.41 | 321459 |
| 1730936400 | 7.74 | 0.53 | 7.35 | 7.62 | 8.01 | 7.57 | 673354 |
| 1730850000 | 7.21 | 0.22 | 3.15 | 6.91 | 7.225 | 6.86 | 349100 |
| 1730763600 | 6.99 | 0.1 | 1.45 | 6.88 | 7.41 | 6.79 | 454241 |
| 1730500800 | 6.89 | -0.1 | -1.43 | 6.99 | 7.245 | 6.83 | 457764 |
| 1730414400 | 6.99 | -2.29 | -24.68 | 7.5 | 8.71 | 6.76 | 1428670 |
| 1730328000 | 9.28 | -0.17 | -1.80 | 9.3 | 9.66 | 9.23 | 205969 |
| 1730241600 | 9.45 | -0.16 | -1.66 | 9.44 | 9.53 | 9.3699999 | 147580 |
| 1730155200 | 9.61 | 0.49 | 5.37 | 9.25 | 9.66 | 9.205 | 192929 |
| 1729896000 | 9.1199999 | 0.14 | 1.56 | 9.0399999 | 9.26 | 9.0399999 | 172324 |
| 1729809600 | 8.98 | -0.31 | -3.34 | 9.44 | 9.44 | 8.942 | 160610 |
| 1729723200 | 9.2899999 | -0.06 | -0.64 | 9.35 | 9.35 | 9.08 | 195897 |
| 1729636800 | 9.35 | -0.27 | -2.81 | 9.58 | 9.68 | 9.32 | 170924 |
| 1729550400 | 9.6199999 | -0.22 | -2.24 | 9.8699999 | 9.92 | 9.6199999 | 183025 |
| 1729291200 | 9.84 | 0.09 | 0.92 | 9.8699999 | 9.92 | 9.74 | 189702 |
| 1729204800 | 9.75 | -0.19 | -1.91 | 9.94 | 9.94 | 9.68 | 128584 |
| 1729118400 | 9.94 | 0.12 | 1.22 | 9.91 | 10.035 | 9.82 | 248574 |
| 1729032000 | 9.82 | -0.42 | -4.10 | 10.22 | 10.33 | 9.8 | 202775 |
| 1728945600 | 10.24 | 0.18 | 1.79 | 9.96 | 10.25 | 9.8699999 | 215323 |
| 1728686400 | 10.06 | 0.24 | 2.44 | 9.7899999 | 10.07 | 9.7899999 | 247728 |
| 1728600000 | 9.82 | 0.11 | 1.13 | 9.53 | 9.8699999 | 9.48 | 356355 |
| 1728513600 | 9.71 | 0.03 | 0.31 | 9.68 | 9.89 | 9.51 | 182112 |
| 1728427200 | 9.68 | -0.02 | -0.21 | 9.64 | 9.782 | 9.525 | 396401 |
| 1728340800 | 9.7 | -0.11 | -1.12 | 9.84 | 9.89 | 9.5891 | 329802 |
| 1728081600 | 9.81 | 0.06 | 0.62 | 10.02 | 10.12 | 9.78 | 206580 |
| 1727995200 | 9.75 | -0.83 | -7.84 | 10.35 | 10.4 | 9.74 | 251416 |
| 1727908800 | 10.58 | 0.05 | 0.47 | 10.44 | 10.69 | 10.27 | 184817 |
| 1727822400 | 10.53 | -0.66 | -5.90 | 11.07 | 11.24 | 10.47 | 259368 |
| 1727736000 | 11.19 | -0.18 | -1.58 | 11.17 | 11.485 | 10.97 | 254123 |
| 1727476800 | 11.37 | -0.04 | -0.35 | 11.68 | 11.82 | 11.28 | 411200 |
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
