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 | -0.118 | -1.66713760949 | 7.078 | 7.33 | 6.886 | 878 | 7.25175894 | DE |
| 4 | 0.81 | 13.1707317073 | 6.15 | 7.33 | 5.5 | 1490 | 6.54931962 | DE |
| 12 | 1.44 | 26.0869565217 | 5.52 | 7.33 | 5.0999999 | 1144 | 6.22967871 | DE |
| 26 | -3.7 | -34.7091932458 | 10.66 | 10.795 | 5.0999999 | 1171 | 7.18246551 | DE |
| 52 | -5.03 | -41.9516263553 | 11.99 | 13.52 | 5.0999999 | 1070 | 8.96587531 | DE |
| 156 | -6.905 | -49.8016588532 | 13.865 | 14.845 | 5.0999999 | 918 | 9.24284633 | DE |
| 260 | -6.905 | -49.8016588532 | 13.865 | 14.845 | 5.0999999 | 918 | 9.24284633 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.886 | -0.07 | -1.01 | 6.946 | 6.958 | 6.886 | 365 |
| 1732829220 | 6.956 | -0.19 | -2.66 | 6.956 | 6.956 | 6.956 | 100 |
| 1732742820 | 7.146 | 0.17 | 2.38 | 6.9 | 7.174 | 6.9 | 185 |
| 1732656420 | 6.98 | -0.35 | -4.77 | 7.228 | 7.228 | 6.932 | 314 |
| 1732570020 | 7.33 | 0.13 | 1.81 | 7.078 | 7.33 | 7.058 | 3425 |
| 1732310820 | 7.2 | 0.35 | 5.14 | 6.924 | 7.288 | 6.87 | 1002 |
| 1732224420 | 6.848 | 0.45 | 6.97 | 6.586 | 6.848 | 6.586 | 329 |
| 1732138020 | 6.402 | 0.16 | 2.60 | 6.196 | 6.402 | 6.196 | 116 |
| 1732051620 | 6.24 | 0.11 | 1.86 | 6.204 | 6.24 | 6.15 | 256 |
| 1731965220 | 6.126 | -0.3 | -4.73 | 6.434 | 6.434 | 6.126 | 626 |
| 1731705960 | 6.43 | 0.08 | 1.29 | 6.442 | 6.442 | 6.43 | 450 |
| 1731619560 | 6.348 | -0.18 | -2.70 | 6.5359999 | 6.5359999 | 6.348 | 71 |
| 1731533160 | 6.524 | -0.07 | -1.06 | 6.634 | 6.634 | 6.524 | 705 |
| 1731446820 | 6.594 | 0.09 | 1.45 | 6.66 | 6.75 | 6.5 | 5329 |
| 1731360420 | 6.5 | 0.57 | 9.69 | 6.11 | 6.5 | 6.11 | 1094 |
| 1731101220 | 5.926 | -0.39 | -6.12 | 6.324 | 6.37 | 5.926 | 224 |
| 1731014760 | 6.312 | -0.29 | -4.42 | 5.85 | 6.574 | 5.5 | 10031 |
| 1730928360 | 6.604 | 0.35 | 5.66 | 6.5439999 | 6.7 | 6.48 | 1685 |
| 1730841960 | 6.25 | 0.08 | 1.30 | 6.226 | 6.25 | 6.226 | 2246 |
| 1730755560 | 6.17 | 0.07 | 1.15 | 6.15 | 6.17 | 6.128 | 1239 |
| 1730496360 | 6.1 | 0.2 | 3.46 | 5.988 | 6.1 | 5.988 | 264 |
| 1730409960 | 5.896 | -0.28 | -4.53 | 6.098 | 6.098 | 5.89 | 714 |
| 1730323560 | 6.176 | 0.14 | 2.39 | 6.132 | 6.176 | 6.132 | 45 |
| 1730237160 | 6.032 | 0 | 0.00 | 6.032 | 6.032 | 6.032 | 0 |
| 1730150760 | 6.032 | 0.09 | 1.58 | 5.842 | 6.032 | 5.838 | 498 |
| 1729888020 | 5.938 | 0.04 | 0.71 | 5.938 | 5.938 | 5.938 | 4 |
| 1729801560 | 5.896 | 0.11 | 1.83 | 5.898 | 5.958 | 5.884 | 834 |
| 1729715160 | 5.79 | -0.21 | -3.50 | 6.1 | 6.102 | 5.79 | 408 |
| 1729628760 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729542360 | 6 | -0.1 | -1.64 | 6.2 | 6.2 | 6 | 381 |
| 1729283160 | 6.1 | -0.03 | -0.55 | 6.1 | 6.1 | 6.1 | 50 |
| 1729196760 | 6.134 | -0.16 | -2.51 | 6.138 | 6.138 | 6.0759999 | 76 |
| 1729110360 | 6.292 | 0.06 | 0.93 | 6.292 | 6.292 | 6.292 | 85 |
| 1729024020 | 6.234 | 0 | 0.00 | 6.234 | 6.234 | 6.234 | 0 |
| 1728937620 | 6.234 | -0.19 | -2.90 | 6.234 | 6.234 | 6.234 | 68 |
| 1728678360 | 6.42 | 0.33 | 5.42 | 6.088 | 6.42 | 6.072 | 311 |
| 1728591960 | 6.09 | -0.4 | -6.19 | 6.05 | 6.09 | 6.05 | 520 |
| 1728505560 | 6.492 | -0.08 | -1.16 | 6.492 | 6.492 | 6.492 | 10 |
| 1728419160 | 6.5679999 | 0.04 | 0.55 | 6.466 | 6.5679999 | 6.466 | 15 |
| 1728332760 | 6.532 | 0.03 | 0.49 | 6.636 | 6.636 | 6.532 | 50 |
| 1728073560 | 6.5 | 0.28 | 4.50 | 6.53 | 6.676 | 6.5 | 2687 |
| 1727987220 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1727900820 | 6.22 | 0.09 | 1.53 | 6.126 | 6.22 | 6.064 | 1790 |
| 1727814420 | 6.126 | -0.16 | -2.58 | 6.256 | 6.256 | 6.126 | 234 |
| 1727728020 | 6.288 | 0.01 | 0.13 | 6.24 | 6.356 | 6.208 | 2341 |
| 1727468760 | 6.28 | 0.29 | 4.91 | 5.924 | 6.296 | 5.924 | 129 |
| 1727382360 | 5.986 | 0.14 | 2.46 | 5.758 | 5.986 | 5.758 | 1530 |
| 1727295960 | 5.842 | 0 | 0.00 | 5.842 | 5.842 | 5.842 | 0 |
| 1727209560 | 5.842 | -0.12 | -1.95 | 5.834 | 5.842 | 5.834 | 160 |
| 1727123160 | 5.958 | 0.06 | 0.98 | 5.96 | 5.96 | 5.958 | 184 |
| 1726864020 | 5.9 | 0.04 | 0.68 | 5.864 | 5.9 | 5.804 | 385 |
| 1726777560 | 5.86 | -0.09 | -1.51 | 5.86 | 5.928 | 5.86 | 3156 |
| 1726691220 | 5.95 | 0.07 | 1.19 | 5.934 | 5.95 | 5.76 | 7256 |
| 1726604760 | 5.88 | 0.29 | 5.26 | 5.904 | 6.062 | 5.846 | 2999 |
| 1726518420 | 5.586 | 0.27 | 5.16 | 5.75 | 5.75 | 5.586 | 2851 |
| 1726259160 | 5.312 | 0.13 | 2.47 | 5.282 | 5.312 | 5.28 | 1221 |
| 1726172760 | 5.184 | -0.08 | -1.48 | 5.184 | 5.184 | 5.184 | 190 |
| 1726086360 | 5.2619999 | 0.09 | 1.82 | 5.0999999 | 5.2619999 | 5.0999999 | 154 |
| 1725999960 | 5.168 | -0.43 | -7.62 | 5.168 | 5.168 | 5.168 | 675 |
| 1725913620 | 5.594 | 0.2 | 3.63 | 5.5199999 | 5.594 | 5.474 | 874 |
| 1725654360 | 5.398 | -0.13 | -2.35 | 5.466 | 5.466 | 5.398 | 443 |
| 1725567960 | 5.5279999 | -0.09 | -1.57 | 5.588 | 5.588 | 5.5279999 | 1025 |
| 1725481560 | 5.616 | -0.18 | -3.14 | 5.8 | 5.804 | 5.616 | 1501 |
| 1725395160 | 5.798 | -0.61 | -9.55 | 6 | 6 | 5.798 | 134 |
| 1725308760 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
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
