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 | 0.128 | 2.0658489348 | 6.196 | 6.4 | 6.18 | 11990 | 6.35043624 | DE |
| 4 | 0.63 | 11.0642781876 | 5.694 | 6.4 | 5.694 | 25981 | 6.03473578 | DE |
| 12 | 0.134 | 2.1647819063 | 6.19 | 6.4 | 5.492 | 22844 | 5.96661717 | DE |
| 26 | 0.384 | 6.46464646465 | 5.94 | 6.4 | 5.23 | 22990 | 5.79222506 | DE |
| 52 | 0.822 | 14.9400218103 | 5.502 | 6.416 | 5.128 | 25194 | 5.72977201 | DE |
| 156 | 1.811 | 40.1285176158 | 4.513 | 6.416 | 4.4 | 29032 | 5.52495592 | DE |
| 260 | 1.811 | 40.1285176158 | 4.513 | 6.416 | 4.4 | 29032 | 5.52495592 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 6.396 | 0.04 | 0.60 | 6.356 | 6.4 | 6.306 | 36707 |
| 1738099620 | 6.358 | 0.06 | 0.92 | 6.26 | 6.358 | 6.26 | 4699 |
| 1738013220 | 6.3 | 0.03 | 0.51 | 6.222 | 6.3099999 | 6.222 | 6274 |
| 1737754020 | 6.268 | 0.04 | 0.71 | 6.258 | 6.268 | 6.22 | 3628 |
| 1737667620 | 6.224 | -0 | -0.03 | 6.196 | 6.266 | 6.18 | 8641 |
| 1737581220 | 6.226 | -0.01 | -0.13 | 6.226 | 6.314 | 6.226 | 8626 |
| 1737494820 | 6.234 | -0 | -0.06 | 6.244 | 6.28 | 6.218 | 4095 |
| 1737408420 | 6.238 | 0.05 | 0.81 | 6.222 | 6.36 | 6.222 | 33572 |
| 1737149220 | 6.188 | 0.04 | 0.65 | 6.182 | 6.246 | 6.182 | 17555 |
| 1737062820 | 6.148 | 0.03 | 0.52 | 6.14 | 6.164 | 6.102 | 38949 |
| 1736976420 | 6.116 | 0.12 | 1.93 | 6.04 | 6.13 | 6.03 | 34284 |
| 1736890020 | 6 | 0.09 | 1.49 | 5.938 | 6 | 5.932 | 98360 |
| 1736803620 | 5.912 | 0.07 | 1.20 | 5.7939999 | 5.912 | 5.7939999 | 96426 |
| 1736544420 | 5.842 | -0.06 | -0.98 | 5.92 | 5.936 | 5.842 | 3665 |
| 1736458020 | 5.9 | 0.11 | 1.90 | 5.824 | 5.916 | 5.824 | 6872 |
| 1736371620 | 5.79 | -0.09 | -1.56 | 5.872 | 5.872 | 5.79 | 6267 |
| 1736285220 | 5.882 | 0.08 | 1.41 | 5.8019999 | 5.882 | 5.8019999 | 76378 |
| 1736198820 | 5.8 | -0 | -0.03 | 5.846 | 5.9 | 5.8 | 14056 |
| 1735939620 | 5.8019999 | -0.01 | -0.10 | 5.758 | 5.83 | 5.758 | 10073 |
| 1735853220 | 5.808 | 0.14 | 2.43 | 5.694 | 5.808 | 5.694 | 10483 |
| 1735594020 | 5.67 | 0.03 | 0.46 | 5.62 | 5.7 | 5.62 | 6843 |
| 1735334820 | 5.644 | -0 | -0.07 | 5.5519999 | 5.684 | 5.5519999 | 7429 |
| 1734989220 | 5.648 | 0.02 | 0.39 | 5.612 | 5.648 | 5.594 | 15877 |
| 1734730020 | 5.626 | 0.12 | 2.11 | 5.54 | 5.626 | 5.522 | 79964 |
| 1734643620 | 5.51 | -0 | -0.07 | 5.5279999 | 5.6 | 5.492 | 28898 |
| 1734557220 | 5.514 | -0.08 | -1.47 | 5.6 | 5.648 | 5.514 | 19741 |
| 1734470820 | 5.596 | -0.11 | -1.96 | 5.68 | 5.686 | 5.542 | 42195 |
| 1734384420 | 5.708 | -0.37 | -6.12 | 6.056 | 6.056 | 5.704 | 55665 |
| 1734125220 | 6.08 | -0.03 | -0.43 | 6.08 | 6.1 | 6.078 | 13131 |
| 1734038820 | 6.106 | 0.03 | 0.53 | 6.1 | 6.106 | 6.064 | 11209 |
| 1733952420 | 6.074 | 0.02 | 0.36 | 6.064 | 6.118 | 6.062 | 24875 |
| 1733866020 | 6.0519999 | -0.05 | -0.79 | 6.11 | 6.11 | 6.0519999 | 15385 |
| 1733779620 | 6.1 | 0 | 0.00 | 6.104 | 6.178 | 6.07 | 14090 |
| 1733520420 | 6.1 | -0.06 | -0.94 | 6.186 | 6.192 | 6.094 | 12314 |
| 1733434020 | 6.158 | -0 | -0.03 | 6.18 | 6.2 | 6.158 | 9031 |
| 1733347620 | 6.16 | 0.06 | 1.05 | 6.096 | 6.208 | 6.09 | 25204 |
| 1733261220 | 6.096 | 0.06 | 1.06 | 6.042 | 6.098 | 6.0359999 | 32419 |
| 1733174820 | 6.032 | -0.07 | -1.08 | 6.092 | 6.092 | 6 | 15437 |
| 1732915620 | 6.098 | 0.21 | 3.57 | 5.898 | 6.11 | 5.898 | 69121 |
| 1732829220 | 5.888 | 0 | 0.03 | 5.942 | 5.942 | 5.882 | 5771 |
| 1732742820 | 5.886 | -0.04 | -0.67 | 5.868 | 5.948 | 5.85 | 12876 |
| 1732656420 | 5.926 | -0.03 | -0.54 | 5.9 | 5.934 | 5.876 | 9766 |
| 1732570020 | 5.958 | -0.01 | -0.17 | 5.972 | 5.984 | 5.93 | 18661 |
| 1732310820 | 5.968 | 0.03 | 0.57 | 5.962 | 6.022 | 5.94 | 6857 |
| 1732224420 | 5.934 | 0.04 | 0.64 | 5.9 | 5.934 | 5.884 | 11597 |
| 1732138020 | 5.896 | -0.08 | -1.34 | 5.964 | 6 | 5.896 | 18284 |
| 1732051620 | 5.976 | -0.13 | -2.10 | 6.092 | 6.14 | 5.95 | 3822 |
| 1731965220 | 6.104 | -0.03 | -0.49 | 6.1 | 6.144 | 6.1 | 10743 |
| 1731705960 | 6.134 | 0.07 | 1.09 | 6.16 | 6.298 | 6.12 | 52510 |
| 1731619560 | 6.0679999 | 0.05 | 0.80 | 5.99 | 6.07 | 5.99 | 8108 |
| 1731533160 | 6.0199999 | -0.02 | -0.27 | 6.0279999 | 6.0359999 | 5.94 | 4176 |
| 1731446820 | 6.0359999 | -0.09 | -1.44 | 6.118 | 6.118 | 6.0359999 | 11259 |
| 1731360420 | 6.124 | 0 | 0.07 | 6.132 | 6.18 | 6.096 | 15317 |
| 1731101220 | 6.12 | -0.1 | -1.61 | 6.192 | 6.192 | 6.12 | 10031 |
| 1731014760 | 6.22 | 0.03 | 0.55 | 6.19 | 6.2699999 | 6.17 | 38200 |
| 1730928360 | 6.186 | 0.3 | 5.10 | 5.892 | 6.198 | 5.892 | 48906 |
| 1730841960 | 5.886 | 0.09 | 1.62 | 5.828 | 5.888 | 5.828 | 3652 |
| 1730755560 | 5.792 | -0.11 | -1.83 | 5.868 | 5.884 | 5.792 | 8475 |
| 1730496360 | 5.9 | 0.14 | 2.47 | 5.8179999 | 5.9 | 5.8179999 | 2549 |
| 1730409960 | 5.758 | -0.09 | -1.57 | 5.8019999 | 5.842 | 5.758 | 9775 |
| 1730323560 | 5.85 | -0.06 | -1.05 | 5.876 | 5.876 | 5.804 | 65739 |
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
