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 | 0.069 | 1.07661101576 | 6.409 | 6.857 | 6.278 | 1082 | 6.60986953 | DE |
| 4 | 0.409 | 6.73916625474 | 6.069 | 7.332 | 5.397 | 5230 | 6.40992646 | DE |
| 12 | 0.619 | 10.564942823 | 5.859 | 7.332 | 5.051 | 3792 | 6.13664619 | DE |
| 26 | -6.708 | -50.8721371151 | 13.186 | 13.21 | 5.051 | 3816 | 7.28459273 | DE |
| 52 | -8.292 | -56.1408259986 | 14.77 | 18.3 | 5.051 | 3243 | 9.61602827 | DE |
| 156 | -15.722 | -70.8198198198 | 22.2 | 24.96 | 5.051 | 2998 | 10.81052825 | DE |
| 260 | -15.722 | -70.8198198198 | 22.2 | 24.96 | 5.051 | 2998 | 10.81052825 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.608 | -0.04 | -0.63 | 6.608 | 6.608 | 6.608 | 910 |
| 1732829220 | 6.65 | 0.26 | 4.10 | 6.65 | 6.65 | 6.65 | 90 |
| 1732742820 | 6.388 | -0.22 | -3.33 | 6.2779999 | 6.466 | 6.2779999 | 980 |
| 1732656420 | 6.608 | -0.09 | -1.31 | 6.608 | 6.608 | 6.608 | 909 |
| 1732570020 | 6.696 | 0.4 | 6.29 | 6.409 | 6.857 | 6.393 | 2522 |
| 1732310820 | 6.3 | 0.19 | 3.18 | 6.05 | 6.3 | 6.05 | 4010 |
| 1732224420 | 6.106 | 0.11 | 1.85 | 6.138 | 6.139 | 5.995 | 625 |
| 1732138020 | 5.995 | 0.25 | 4.26 | 6.125 | 6.125 | 5.995 | 110 |
| 1732051620 | 5.75 | -0.38 | -6.26 | 5.932 | 5.932 | 5.75 | 1260 |
| 1731965220 | 6.134 | -0.85 | -12.18 | 6.433 | 6.549 | 6.078 | 4566 |
| 1731705960 | 6.985 | -0.22 | -2.99 | 7.22 | 7.332 | 6.953 | 5920 |
| 1731619560 | 7.2 | 0.92 | 14.65 | 6.275 | 7.216 | 6.275 | 21540 |
| 1731533160 | 6.28 | 0.16 | 2.61 | 6.098 | 6.75 | 6.098 | 9380 |
| 1731446820 | 6.12 | -0.19 | -3.01 | 6.203 | 6.203 | 6.042 | 2824 |
| 1731360420 | 6.3099999 | 0.67 | 11.86 | 5.628 | 6.3099999 | 5.397 | 8117 |
| 1731101220 | 5.641 | -0.21 | -3.61 | 5.58 | 6.146 | 5.5 | 13968 |
| 1731014760 | 5.852 | 0.16 | 2.76 | 5.501 | 5.852 | 5.501 | 2116 |
| 1730928360 | 5.695 | -1.04 | -15.47 | 7.02 | 7.02 | 5.58 | 14569 |
| 1730841960 | 6.737 | -0.34 | -4.76 | 6.9 | 6.915 | 6.737 | 925 |
| 1730755560 | 7.074 | 0.88 | 14.28 | 6.069 | 7.074 | 6.065 | 9255 |
| 1730496360 | 6.19 | 0.01 | 0.18 | 6.057 | 6.19 | 6.057 | 3054 |
| 1730409960 | 6.179 | 0.43 | 7.46 | 5.696 | 6.179 | 5.696 | 5769 |
| 1730323560 | 5.75 | -0.24 | -4.01 | 6.0279999 | 6.0759999 | 5.75 | 2305 |
| 1730237160 | 5.99 | -0.18 | -2.87 | 6.15 | 6.15 | 5.99 | 2962 |
| 1730150760 | 6.167 | 0.2 | 3.40 | 5.989 | 6.311 | 5.989 | 1004 |
| 1729888020 | 5.964 | 0.31 | 5.54 | 5.8949999 | 5.99 | 5.8949999 | 2200 |
| 1729801560 | 5.651 | -0.07 | -1.21 | 5.878 | 5.8789999 | 5.62 | 3000 |
| 1729715160 | 5.72 | -0.39 | -6.31 | 6.102 | 6.136 | 5.72 | 2896 |
| 1729628760 | 6.105 | -0.03 | -0.47 | 6.199 | 6.199 | 6.105 | 689 |
| 1729542360 | 6.134 | -0.04 | -0.58 | 6.349 | 6.349 | 6.058 | 1965 |
| 1729283160 | 6.17 | 0.01 | 0.11 | 6.091 | 6.3099999 | 6.091 | 1655 |
| 1729196760 | 6.163 | -0.15 | -2.41 | 6.18 | 6.204 | 6.163 | 3370 |
| 1729110360 | 6.315 | -0.13 | -2.00 | 6.5759999 | 6.5759999 | 6.315 | 6338 |
| 1729023960 | 6.444 | 0.26 | 4.20 | 6.301 | 6.453 | 6.0679999 | 5532 |
| 1728937620 | 6.184 | -0.23 | -3.59 | 6.499 | 6.602 | 6.1689999 | 2667 |
| 1728678360 | 6.414 | 0.45 | 7.51 | 6.018 | 6.535 | 6.018 | 3556 |
| 1728591960 | 5.966 | -0.48 | -7.49 | 5.9509999 | 6 | 5.9509999 | 2580 |
| 1728505560 | 6.449 | 0.5 | 8.42 | 5.9 | 6.449 | 5.9 | 2474 |
| 1728419160 | 5.948 | 0.08 | 1.29 | 5.807 | 5.948 | 5.748 | 4226 |
| 1728332760 | 5.872 | 0.02 | 0.27 | 5.956 | 6.092 | 5.798 | 3225 |
| 1728073560 | 5.856 | 0.06 | 1.10 | 5.655 | 5.856 | 5.655 | 1860 |
| 1727987220 | 5.792 | 0.01 | 0.17 | 5.735 | 5.792 | 5.733 | 253 |
| 1727900820 | 5.782 | -0.33 | -5.37 | 6.007 | 6.1609999 | 5.749 | 5551 |
| 1727814420 | 6.11 | 0.15 | 2.47 | 5.849 | 6.11 | 5.7 | 2154 |
| 1727728020 | 5.963 | -0.16 | -2.63 | 5.968 | 5.968 | 5.963 | 295 |
| 1727468760 | 6.124 | 0.44 | 7.72 | 6 | 6.131 | 6 | 1909 |
| 1727382360 | 5.6849999 | 0.21 | 3.85 | 5.546 | 5.761 | 5.546 | 2326 |
| 1727295960 | 5.474 | -0.26 | -4.53 | 5.621 | 5.783 | 5.47 | 4461 |
| 1727209560 | 5.734 | -0.08 | -1.43 | 5.671 | 5.734 | 5.67 | 3551 |
| 1727123160 | 5.817 | 0.14 | 2.47 | 5.674 | 5.94 | 5.67 | 183 |
| 1726864020 | 5.6769999 | -0.36 | -5.89 | 5.821 | 5.821 | 5.6769999 | 15502 |
| 1726777560 | 6.032 | -0.18 | -2.87 | 6.438 | 6.438 | 6.023 | 710 |
| 1726691220 | 6.21 | -0.44 | -6.57 | 6.614 | 6.614 | 6.21 | 1240 |
| 1726604760 | 6.647 | 0.32 | 5.11 | 6.348 | 6.647 | 6.348 | 693 |
| 1726518420 | 6.324 | 0.17 | 2.71 | 6.228 | 6.324 | 6.1609999 | 821 |
| 1726259160 | 6.157 | 0.03 | 0.52 | 6.119 | 6.19 | 6.047 | 341 |
| 1726172760 | 6.125 | 0.33 | 5.66 | 6.091 | 6.125 | 5.8 | 341 |
| 1726086360 | 5.797 | 0.69 | 13.51 | 5.234 | 5.797 | 5.234 | 6028 |
| 1725999960 | 5.107 | -0.37 | -6.81 | 5.519 | 5.519 | 5.051 | 4922 |
| 1725913620 | 5.48 | -0.33 | -5.60 | 5.859 | 5.859 | 5.48 | 8339 |
| 1725654360 | 5.805 | -0.4 | -6.37 | 5.795 | 5.9349999 | 5.795 | 534 |
| 1725567960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1725481560 | 6.2 | 0.45 | 7.88 | 5.73 | 6.2 | 5.73 | 4450 |
| 1725395160 | 5.747 | -0.33 | -5.45 | 6.084 | 6.084 | 5.72 | 6169 |
| 1725308760 | 6.078 | -0.08 | -1.33 | 6.228 | 6.238 | 6.078 | 830 |
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
