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 | 0.14 | 1.9943019943 | 7.02 | 7.16 | 6.8 | 905091 | 6.98154293 | CS |
| 4 | 0.31 | 4.52554744526 | 6.85 | 7.17 | 6.8 | 720349 | 7.00399622 | CS |
| 12 | -0.04 | -0.555555555556 | 7.2 | 7.49 | 6.77 | 631516 | 7.12790664 | CS |
| 26 | 0.11 | 1.56028368794 | 7.05 | 7.49 | 6.27 | 659814 | 6.98839542 | CS |
| 52 | 0.52 | 7.8313253012 | 6.64 | 7.49 | 6.27 | 695677 | 6.88098324 | CS |
| 156 | -1.07 | -13.0012150668 | 8.23 | 8.3 | 5.41 | 828424 | 6.63125106 | CS |
| 260 | 0.09 | 1.2729844413 | 7.07 | 9.46 | 3.67 | 905117 | 6.87080772 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 7.13 | 0.05 | 0.71 | 7.13 | 7.2 | 7.12 | 795281 |
| 1737070800 | 7.08 | -0.01 | -0.14 | 7.1 | 7.118329 | 7.07 | 705342 |
| 1736984400 | 7.09 | 0.13 | 1.87 | 7.01 | 7.095 | 7.01 | 906678 |
| 1736898000 | 6.96 | 0.09 | 1.31 | 6.9 | 6.96 | 6.87 | 805821 |
| 1736811600 | 6.87 | -0.11 | -1.58 | 6.99 | 6.99 | 6.8 | 1337908 |
| 1736552400 | 6.98 | -0.06 | -0.85 | 7 | 7.0254 | 6.92 | 822049 |
| 1736379600 | 7.04 | -0.01 | -0.14 | 7.07 | 7.07 | 7.01 | 624237 |
| 1736293200 | 7.05 | 0.01 | 0.14 | 7.1 | 7.13 | 7 | 894237 |
| 1736206800 | 7.04 | -0.02 | -0.28 | 7.06 | 7.17 | 7.03 | 819910 |
| 1735947600 | 7.06 | 0.06 | 0.86 | 7.07 | 7.08 | 7 | 731409 |
| 1735861200 | 7 | 0.05 | 0.72 | 7.05 | 7.05 | 6.95 | 795522 |
| 1735688400 | 6.95 | -0.04 | -0.57 | 7.05 | 7.06 | 6.95 | 626110 |
| 1735602000 | 6.99 | -0.01 | -0.14 | 6.93 | 6.995 | 6.9 | 575283 |
| 1735342800 | 7 | -0.07 | -0.99 | 7.07 | 7.08 | 6.96 | 614951 |
| 1735256400 | 7.07 | 0.03 | 0.43 | 7.05 | 7.085 | 7.0296 | 431862 |
| 1735077840 | 7.04 | 0.02 | 0.28 | 7.02 | 7.06 | 7 | 405295 |
| 1734997200 | 7.02 | 0.06 | 0.86 | 6.95 | 7.02 | 6.9 | 776790 |
| 1734738000 | 6.96 | 0.14 | 2.05 | 6.84 | 6.96 | 6.8 | 780421 |
| 1734651600 | 6.82 | -0.04 | -0.58 | 6.92 | 6.9553 | 6.77 | 1315140 |
| 1734565200 | 6.86 | -0.17 | -2.42 | 7.03 | 7.0899 | 6.85 | 899673 |
| 1734478800 | 7.03 | -0.07 | -0.99 | 7.06 | 7.08 | 7.02 | 767134 |
| 1734392400 | 7.1 | -0.04 | -0.56 | 7.14 | 7.16 | 7.1 | 686402 |
| 1734133200 | 7.14 | -0.08 | -1.11 | 7.22 | 7.25 | 7.13 | 825980 |
| 1734046800 | 7.22 | -0.07 | -0.96 | 7.27 | 7.2794 | 7.21 | 530779 |
| 1733960400 | 7.29 | 0.03 | 0.41 | 7.28 | 7.29 | 7.26 | 454922 |
| 1733874000 | 7.26 | -0.03 | -0.41 | 7.3 | 7.31 | 7.25 | 451918 |
| 1733787600 | 7.29 | -0.04 | -0.55 | 7.33 | 7.34 | 7.28 | 489660 |
| 1733528400 | 7.33 | 0.01 | 0.14 | 7.35 | 7.35 | 7.3 | 429387 |
| 1733442000 | 7.32 | -0.01 | -0.14 | 7.33 | 7.34 | 7.3 | 455068 |
| 1733355600 | 7.33 | 0.03 | 0.41 | 7.32 | 7.33 | 7.28 | 666713 |
| 1733269200 | 7.3 | 0.01 | 0.14 | 7.3 | 7.3098 | 7.26 | 460912 |
| 1733182800 | 7.29 | -0.01 | -0.14 | 7.27 | 7.32 | 7.25 | 625892 |
| 1732917840 | 7.3 | 0.02 | 0.27 | 7.26 | 7.3 | 7.23 | 337608 |
| 1732750800 | 7.28 | -0.02 | -0.27 | 7.29 | 7.29 | 7.22 | 563231 |
| 1732664400 | 7.3 | -0.01 | -0.14 | 7.33 | 7.33 | 7.25 | 453031 |
| 1732578000 | 7.31 | 0.02 | 0.27 | 7.29 | 7.35 | 7.275 | 515667 |
| 1732318800 | 7.29 | 0.1 | 1.39 | 7.2 | 7.29 | 7.19 | 505437 |
| 1732232400 | 7.19 | 0.02 | 0.28 | 7.19 | 7.22 | 7.15 | 496117 |
| 1732146000 | 7.17 | 0 | 0.00 | 7.17 | 7.18 | 7.105 | 704261 |
| 1732059600 | 7.17 | 0.06 | 0.84 | 7.08 | 7.17 | 7.07 | 511518 |
| 1731973200 | 7.11 | -0.01 | -0.14 | 7.1 | 7.1367 | 7.0649 | 749863 |
| 1731714000 | 7.12 | -0.26 | -3.52 | 7.18 | 7.18 | 7.03 | 1089675 |
| 1731627600 | 7.38 | -0.08 | -1.07 | 7.47 | 7.47 | 7.34 | 609477 |
| 1731541200 | 7.46 | 0.01 | 0.13 | 7.47 | 7.49 | 7.4292 | 581374 |
| 1731454800 | 7.45 | 0.03 | 0.40 | 7.42 | 7.47 | 7.41 | 682456 |
| 1731368400 | 7.42 | 0 | 0.00 | 7.45 | 7.4598 | 7.4 | 464273 |
| 1731109200 | 7.42 | 0.02 | 0.27 | 7.41 | 7.43 | 7.37 | 677049 |
| 1731022800 | 7.4 | 0.12 | 1.65 | 7.32 | 7.4 | 7.2936 | 633855 |
| 1730936400 | 7.28 | 0.09 | 1.25 | 7.27 | 7.33 | 7.26 | 922500 |
| 1730850000 | 7.19 | 0.15 | 2.13 | 7.07 | 7.19 | 7.07 | 613607 |
| 1730763600 | 7.04 | -0.03 | -0.42 | 7.03 | 7.06 | 7 | 920168 |
| 1730500800 | 7.07 | 0.04 | 0.57 | 7.04 | 7.13 | 7.04 | 535192 |
| 1730414400 | 7.03 | -0.11 | -1.54 | 7.13 | 7.16 | 7.0243 | 699803 |
| 1730328000 | 7.14 | -0.02 | -0.28 | 7.18 | 7.1897 | 7.13 | 479393 |
| 1730241600 | 7.16 | 0.02 | 0.28 | 7.12 | 7.17 | 7.12 | 400998 |
| 1730155200 | 7.14 | -0.07 | -0.97 | 7.21 | 7.21 | 7.12 | 882656 |
| 1729896000 | 7.21 | 0.06 | 0.84 | 7.2 | 7.26 | 7.1921 | 515153 |
| 1729809600 | 7.15 | -0.03 | -0.42 | 7.22 | 7.22 | 7.15 | 479691 |
| 1729723200 | 7.18 | -0.06 | -0.83 | 7.24 | 7.25 | 7.15 | 527085 |
| 1729636800 | 7.24 | -0.02 | -0.28 | 7.26 | 7.26 | 7.21 | 475828 |
| 1729550400 | 7.26 | 0 | 0.00 | 7.26 | 7.3 | 7.21 | 728482 |
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
