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 | 0.6294 | 10.3668077677 | 6.0713 | 6.9401 | 6.04 | 330082 | 6.47168424 | DR |
| 4 | 0.4707 | 7.55537720706 | 6.23 | 6.9401 | 6.04 | 280116 | 6.33347939 | DR |
| 12 | -0.7593 | -10.1782841823 | 7.46 | 7.5 | 5.97 | 478468 | 6.76803916 | DR |
| 26 | 0.3007 | 4.6984375 | 6.4 | 8.47 | 5.97 | 652785 | 7.4065239 | DR |
| 52 | 2.0607 | 44.411637931 | 4.64 | 8.47 | 4.48 | 482929 | 6.7350089 | DR |
| 156 | 2.2707 | 51.2573363431 | 4.43 | 8.47 | 2.33 | 516932 | 4.69795244 | DR |
| 260 | 0.8607 | 14.7380136986 | 5.84 | 8.47 | 2.33 | 494228 | 4.83293835 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 6.78 | 0.18 | 2.73 | 6.84 | 6.9401 | 6.76 | 566450 |
| 1731109200 | 6.6 | 0.21 | 3.29 | 6.5599999 | 6.605 | 6.51 | 314183 |
| 1731022800 | 6.39 | 0.26 | 4.24 | 6.25 | 6.46 | 6.25 | 367828 |
| 1730936400 | 6.13 | 0.05 | 0.82 | 6.13 | 6.17 | 6.115 | 173073 |
| 1730850000 | 6.08 | 0 | 0.00 | 6.09 | 6.1 | 6.04 | 311459 |
| 1730763600 | 6.08 | -0.15 | -2.41 | 6.12 | 6.14 | 6.045 | 162737 |
| 1730500800 | 6.23 | 0.09 | 1.47 | 6.19 | 6.275 | 6.19 | 270709 |
| 1730414400 | 6.14 | -0.24 | -3.76 | 6.3099999 | 6.3099999 | 6.115 | 307455 |
| 1730328000 | 6.38 | 0.18 | 2.90 | 6.26 | 6.4 | 6.25 | 281254 |
| 1730241600 | 6.2 | -0.15 | -2.36 | 6.37 | 6.37 | 6.18 | 320489 |
| 1730155200 | 6.35 | 0.09 | 1.44 | 6.25 | 6.38 | 6.25 | 223973 |
| 1729896000 | 6.26 | 0 | 0.00 | 6.2699999 | 6.33 | 6.23 | 426235 |
| 1729809600 | 6.26 | -0.02 | -0.32 | 6.29 | 6.3099999 | 6.21 | 265094 |
| 1729723200 | 6.28 | -0.05 | -0.79 | 6.3 | 6.315 | 6.26 | 235470 |
| 1729636800 | 6.33 | 0 | 0.00 | 6.38 | 6.44 | 6.3099999 | 285028 |
| 1729550400 | 6.33 | 0.02 | 0.32 | 6.35 | 6.37 | 6.2699999 | 219353 |
| 1729291200 | 6.3099999 | -0.04 | -0.63 | 6.24 | 6.3099999 | 6.2265 | 333084 |
| 1729204800 | 6.35 | 0.03 | 0.47 | 6.3 | 6.36 | 6.2699999 | 221609 |
| 1729118400 | 6.32 | 0 | 0.00 | 6.35 | 6.365 | 6.295 | 189571 |
| 1729032000 | 6.32 | 0.09 | 1.44 | 6.23 | 6.35 | 6.23 | 276545 |
| 1728945600 | 6.23 | 0.02 | 0.32 | 6.03 | 6.28 | 5.97 | 728134 |
| 1728686400 | 6.21 | -0.1 | -1.58 | 6.28 | 6.28 | 6.18 | 594197 |
| 1728600000 | 6.3099999 | -0.06 | -0.94 | 6.4 | 6.4 | 6.3 | 380679 |
| 1728513600 | 6.37 | 0.21 | 3.41 | 6.35 | 6.42 | 6.292 | 564863 |
| 1728427200 | 6.16 | 0.04 | 0.65 | 6.2 | 6.23 | 6.035 | 905761 |
| 1728340800 | 6.12 | -0.21 | -3.32 | 6.13 | 6.15 | 6.065 | 616122 |
| 1728081600 | 6.33 | -0.07 | -1.09 | 6.26 | 6.35 | 6.205 | 971613 |
| 1727995200 | 6.4 | -0.32 | -4.76 | 6.47 | 6.4798 | 6.35 | 392558 |
| 1727908800 | 6.72 | 0.03 | 0.45 | 6.7 | 6.75 | 6.62 | 461249 |
| 1727822400 | 6.69 | -0.19 | -2.76 | 6.88 | 6.88 | 6.64 | 568478 |
| 1727736000 | 6.88 | -0.16 | -2.27 | 7.04 | 7.04 | 6.87 | 271252 |
| 1727476800 | 7.04 | -0.04 | -0.56 | 7.01 | 7.0588 | 6.9613 | 172242 |
| 1727390400 | 7.08 | 0.02 | 0.28 | 7.12 | 7.13 | 7.02 | 458278 |
| 1727304000 | 7.06 | -0.1 | -1.40 | 7.13 | 7.145 | 7.05 | 318537 |
| 1727217600 | 7.16 | 0.12 | 1.70 | 7.12 | 7.215 | 7.12 | 364370 |
| 1727131200 | 7.04 | 0.09 | 1.29 | 6.97 | 7.05 | 6.95 | 225692 |
| 1726872000 | 6.95 | 0.01 | 0.14 | 6.91 | 6.95 | 6.88 | 430940 |
| 1726785600 | 6.94 | 0.15 | 2.21 | 6.82 | 6.97 | 6.82 | 320722 |
| 1726699200 | 6.79 | 0.07 | 1.04 | 6.73 | 6.84 | 6.73 | 232071 |
| 1726612800 | 6.72 | -0.03 | -0.44 | 6.76 | 6.76 | 6.6849999 | 206755 |
| 1726526400 | 6.75 | -0.13 | -1.89 | 6.76 | 6.76 | 6.66 | 469157 |
| 1726267200 | 6.88 | -0.16 | -2.27 | 6.84 | 6.95 | 6.84 | 528948 |
| 1726180800 | 7.04 | -0.09 | -1.26 | 7.03 | 7.15 | 6.9 | 1564474 |
| 1726094400 | 7.13 | 0.11 | 1.57 | 7.08 | 7.205 | 7.08 | 1466771 |
| 1726008000 | 7.02 | 0.02 | 0.29 | 7.02 | 7.18 | 7.005 | 796427 |
| 1725921600 | 7 | 0 | 0.00 | 7 | 7.03 | 6.935 | 292317 |
| 1725662400 | 7 | -0.15 | -2.10 | 7.15 | 7.18 | 7 | 310615 |
| 1725576000 | 7.15 | -0.08 | -1.11 | 7.21 | 7.21 | 7.12 | 717057 |
| 1725489600 | 7.23 | 0.06 | 0.84 | 7.22 | 7.3 | 7.18 | 1734031 |
| 1725403200 | 7.17 | 0.12 | 1.70 | 7.21 | 7.24 | 7.12 | 718935 |
| 1725057600 | 7.05 | -0.05 | -0.70 | 7.08 | 7.105 | 7.015 | 337153 |
| 1724971200 | 7.1 | 0.06 | 0.85 | 7.15 | 7.19 | 7.08 | 728614 |
| 1724884800 | 7.04 | 0.04 | 0.57 | 7.08 | 7.09 | 6.98 | 395560 |
| 1724798400 | 7 | 0.32 | 4.79 | 6.98 | 7.04 | 6.89 | 812127 |
| 1724712000 | 6.68 | -0.23 | -3.33 | 6.83 | 6.83 | 6.66 | 495023 |
| 1724452800 | 6.91 | -0.08 | -1.14 | 6.87 | 6.96 | 6.83 | 487049 |
| 1724366400 | 6.99 | -0.17 | -2.37 | 7.05 | 7.05 | 6.935 | 333460 |
| 1724280000 | 7.16 | -0.13 | -1.78 | 7.27 | 7.29 | 7.13 | 637070 |
| 1724193600 | 7.29 | -0.29 | -3.83 | 7.46 | 7.5 | 7.28 | 1331211 |
| 1724107200 | 7.58 | 0.04 | 0.53 | 7.73 | 7.73 | 7.555 | 2674348 |
| 1723848000 | 7.54 | -0.06 | -0.79 | 7.57 | 7.6702 | 7.52 | 987812 |
| 1723761600 | 7.6 | 0.03 | 0.40 | 7.69 | 7.75 | 7.59 | 1371783 |
| 1723675200 | 7.57 | 0.04 | 0.53 | 7.64 | 7.675 | 7.52 | 1308335 |
| 1723588800 | 7.53 | -0.01 | -0.13 | 7.56 | 7.58 | 7.47 | 1178986 |
| 1723502400 | 7.54 | -0.12 | -1.57 | 7.7 | 7.74 | 7.52 | 1048097 |
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
