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 | 0.295 | 5.11708586297 | 5.765 | 6.25 | 5.765 | 410 | 5.94101158 | DE |
| 4 | -0.14 | -2.25806451613 | 6.2 | 6.62 | 5.765 | 928 | 6.22174731 | DE |
| 12 | 0.38 | 6.69014084507 | 5.68 | 7.21 | 5.645 | 2124 | 6.60747761 | DE |
| 26 | 1.055 | 21.0789210789 | 5.005 | 7.21 | 4.868 | 1696 | 6.17147854 | DE |
| 52 | 0.35 | 6.1295971979 | 5.71 | 7.21 | 4.868 | 1290 | 5.93583126 | DE |
| 156 | 0.32 | 5.57491289199 | 5.74 | 7.21 | 4.5 | 1270 | 5.90927374 | DE |
| 260 | 0.32 | 5.57491289199 | 5.74 | 7.21 | 4.5 | 1270 | 5.90927374 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 6.25 | 0.26 | 4.34 | 6.25 | 6.25 | 6.25 | 1 |
| 1740605220 | 5.99 | 0.02 | 0.34 | 5.99 | 5.99 | 5.99 | 40 |
| 1740518820 | 5.97 | 0.07 | 1.19 | 6 | 6 | 5.97 | 905 |
| 1740432420 | 5.9 | -0.14 | -2.24 | 5.765 | 5.9 | 5.765 | 695 |
| 1740173220 | 6.035 | 0 | 0.00 | 6.035 | 6.035 | 6.035 | 0 |
| 1740086820 | 6.035 | 0.19 | 3.16 | 6.055 | 6.055 | 6.035 | 950 |
| 1740000420 | 5.85 | -0.19 | -3.15 | 6.0599999 | 6.0599999 | 5.85 | 655 |
| 1739914020 | 6.04 | -0.08 | -1.31 | 6.04 | 6.04 | 6.04 | 80 |
| 1739827620 | 6.12 | -0.26 | -4.00 | 6.365 | 6.365 | 6.12 | 1144 |
| 1739568420 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1739482020 | 6.375 | -0.09 | -1.32 | 6.375 | 6.375 | 6.375 | 35 |
| 1739395620 | 6.46 | -0.07 | -1.07 | 6.3949999 | 6.46 | 6.3949999 | 1355 |
| 1739309220 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1739222820 | 6.53 | 0.15 | 2.35 | 6.36 | 6.53 | 6.21 | 1176 |
| 1738963620 | 6.38 | -0.05 | -0.78 | 6.62 | 6.62 | 6.35 | 662 |
| 1738877220 | 6.43 | 0.42 | 6.99 | 6.43 | 6.43 | 6.43 | 2889 |
| 1738790820 | 6.01 | -0.21 | -3.38 | 6.11 | 6.11 | 6.01 | 1752 |
| 1738704420 | 6.22 | 0.1 | 1.63 | 6.015 | 6.26 | 6.015 | 3075 |
| 1738618020 | 6.12 | -0.08 | -1.29 | 6.375 | 6.375 | 6.12 | 6 |
| 1738358820 | 6.2 | -0.09 | -1.43 | 6.2 | 6.2 | 6.2 | 350 |
| 1738272420 | 6.29 | -0.11 | -1.72 | 6.29 | 6.29 | 6.29 | 203 |
| 1738186020 | 6.4 | 0.11 | 1.67 | 6.225 | 6.4 | 6.225 | 320 |
| 1738099620 | 6.295 | 0 | 0.08 | 6.325 | 6.325 | 6.295 | 275 |
| 1738013220 | 6.29 | -0.09 | -1.41 | 6.21 | 6.29 | 6.21 | 300 |
| 1737754020 | 6.38 | 0.08 | 1.19 | 6.305 | 6.38 | 6.305 | 720 |
| 1737667620 | 6.305 | -0.12 | -1.79 | 6.3099999 | 6.3099999 | 6.305 | 610 |
| 1737581220 | 6.42 | 0.13 | 2.07 | 6.375 | 6.465 | 6.355 | 3300 |
| 1737494820 | 6.29 | -0.27 | -4.12 | 6.29 | 6.29 | 6.29 | 800 |
| 1737408420 | 6.5599999 | -0.05 | -0.68 | 6.32 | 6.5599999 | 6.32 | 1117 |
| 1737149220 | 6.605 | -0.03 | -0.45 | 6.42 | 6.605 | 6.42 | 750 |
| 1737062820 | 6.635 | 0.17 | 2.63 | 6.635 | 6.635 | 6.635 | 200 |
| 1736976420 | 6.465 | 0 | 0.00 | 6.465 | 6.465 | 6.465 | 0 |
| 1736890020 | 6.465 | 0 | 0.00 | 6.465 | 6.465 | 6.465 | 0 |
| 1736803620 | 6.465 | -0.07 | -1.00 | 6.405 | 6.465 | 6.405 | 4717 |
| 1736544420 | 6.53 | -0.07 | -0.99 | 6.85 | 6.85 | 6.53 | 4300 |
| 1736458020 | 6.595 | -0.05 | -0.68 | 6.595 | 6.595 | 6.595 | 165 |
| 1736371620 | 6.64 | -0.14 | -2.06 | 6.66 | 6.935 | 6.64 | 1720 |
| 1736285220 | 6.78 | 0.16 | 2.34 | 6.71 | 6.79 | 6.45 | 2583 |
| 1736198820 | 6.625 | -0.01 | -0.08 | 6.79 | 6.79 | 6.625 | 114 |
| 1735939620 | 6.63 | 0.01 | 0.23 | 6.5 | 6.63 | 6.5 | 135 |
| 1735853220 | 6.615 | 0.15 | 2.24 | 6.545 | 6.615 | 6.475 | 2709 |
| 1735594020 | 6.47 | -0.02 | -0.23 | 6.41 | 6.545 | 6.39 | 1586 |
| 1735334820 | 6.485 | -0.13 | -1.89 | 6.365 | 6.53 | 6.365 | 1443 |
| 1734989220 | 6.61 | -0.01 | -0.15 | 6.615 | 6.615 | 6.585 | 1854 |
| 1734730020 | 6.62 | -0.06 | -0.82 | 6.475 | 6.785 | 6.475 | 2138 |
| 1734643620 | 6.675 | -0.02 | -0.22 | 6.5599999 | 6.715 | 6.475 | 1964 |
| 1734557220 | 6.69 | 0.01 | 0.15 | 6.75 | 6.77 | 6.655 | 4054 |
| 1734470820 | 6.68 | -0.11 | -1.62 | 6.625 | 6.77 | 6.625 | 4997 |
| 1734384420 | 6.79 | -0.06 | -0.88 | 6.78 | 6.83 | 6.78 | 5175 |
| 1734125220 | 6.85 | -0.04 | -0.58 | 6.765 | 6.85 | 6.745 | 12931 |
| 1734038820 | 6.89 | -0.23 | -3.16 | 6.945 | 7.21 | 6.79 | 10992 |
| 1733952420 | 7.115 | 1.09 | 18.09 | 6.945 | 7.115 | 6.25 | 10562 |
| 1733866020 | 6.025 | 0.01 | 0.08 | 6.025 | 6.025 | 6.025 | 18 |
| 1733779620 | 6.0199999 | 0.33 | 5.80 | 5.69 | 6.0199999 | 5.6449999 | 6610 |
| 1733520420 | 5.69 | -0.1 | -1.73 | 5.68 | 5.815 | 5.65 | 1061 |
| 1733434020 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1733347620 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1733261220 | 5.79 | -0.15 | -2.53 | 5.7 | 5.79 | 5.7 | 4019 |
| 1733174820 | 5.94 | 0.21 | 3.57 | 5.8 | 6 | 5.68 | 474 |
| 1732915620 | 5.735 | 0.08 | 1.33 | 5.67 | 5.735 | 5.67 | 829 |
| 1732829220 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 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
