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 | 0.04 | 0.604229607251 | 6.62 | 6.88 | 6.54 | 2259163 | 6.70199113 | CS |
| 4 | -0.29 | -4.1726618705 | 6.95 | 7.02 | 6.51 | 2487130 | 6.71301834 | CS |
| 12 | -0.48 | -6.72268907563 | 7.14 | 7.63 | 6.51 | 3100820 | 7.11414748 | CS |
| 26 | -2.39 | -26.408839779 | 9.05 | 9.19 | 6.51 | 2816502 | 7.57133152 | CS |
| 52 | -1.62 | -19.5652173913 | 8.28 | 9.28 | 6.51 | 2789779 | 7.92368616 | CS |
| 156 | -11.38 | -63.0820399113 | 18.04 | 20.18 | 6.51 | 3023326 | 11.28697354 | CS |
| 260 | -11.78 | -63.8828633406 | 18.44 | 22.67 | 6.51 | 2732097 | 13.97549997 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 6.59 | -0.07 | -1.05 | 6.65 | 6.68 | 6.57 | 2307342 |
| 1732056000 | 6.66 | -0.08 | -1.19 | 6.71 | 6.71 | 6.6 | 1990339 |
| 1731969600 | 6.74 | -0.03 | -0.44 | 6.75 | 6.78 | 6.69 | 2966801 |
| 1731710400 | 6.77 | 0.02 | 0.30 | 6.73 | 6.88 | 6.73 | 1783695 |
| 1731624000 | 6.75 | 0.12 | 1.81 | 6.62 | 6.8 | 6.62 | 2247639 |
| 1731537600 | 6.63 | -0.03 | -0.45 | 6.65 | 6.76 | 6.6 | 1911134 |
| 1731451200 | 6.66 | -0.18 | -2.63 | 6.79 | 6.83 | 6.63 | 2120077 |
| 1731364800 | 6.84 | 0.17 | 2.55 | 6.7 | 6.94 | 6.7 | 2634505 |
| 1731105600 | 6.67 | 0.01 | 0.15 | 6.63 | 6.74 | 6.59 | 1909000 |
| 1731019200 | 6.66 | 0.05 | 0.76 | 6.55 | 6.97 | 6.55 | 3911972 |
| 1730932800 | 6.61 | 0 | 0.00 | 6.53 | 6.7 | 6.51 | 3970402 |
| 1730846400 | 6.61 | 0.04 | 0.61 | 6.55 | 6.65 | 6.53 | 2204506 |
| 1730760000 | 6.57 | -0.07 | -1.05 | 6.58 | 6.66 | 6.57 | 1751120 |
| 1730497200 | 6.64 | -0.09 | -1.34 | 6.72 | 6.77 | 6.59 | 2100941 |
| 1730410800 | 6.73 | -0.03 | -0.44 | 6.72 | 6.8 | 6.68 | 2844096 |
| 1730324400 | 6.76 | 0.03 | 0.45 | 6.7 | 6.78 | 6.67 | 2193367 |
| 1730238000 | 6.73 | -0.23 | -3.30 | 6.91 | 6.93 | 6.71 | 3245788 |
| 1730151600 | 6.96 | 0.07 | 1.02 | 6.9 | 7 | 6.89 | 1703846 |
| 1729892400 | 6.89 | 0.08 | 1.17 | 6.77 | 6.9 | 6.76 | 2333223 |
| 1729806000 | 6.81 | -0.15 | -2.16 | 6.95 | 7.02 | 6.76 | 3612803 |
| 1729719600 | 6.96 | -0.05 | -0.71 | 6.98 | 7.01 | 6.88 | 2076696 |
| 1729633200 | 7.01 | -0.06 | -0.85 | 7 | 7.07 | 6.95 | 1671192 |
| 1729546800 | 7.07 | -0.07 | -0.98 | 7.1 | 7.2 | 7.02 | 2129434 |
| 1729287600 | 7.14 | 0.06 | 0.85 | 7.05 | 7.18 | 7.05 | 1977966 |
| 1729201200 | 7.08 | -0.03 | -0.42 | 7.1 | 7.15 | 7.04 | 1394074 |
| 1729114800 | 7.11 | 0.08 | 1.14 | 7.05 | 7.12 | 7.02 | 4069538 |
| 1729028400 | 7.03 | 0.14 | 2.03 | 6.91 | 7.05 | 6.91 | 4005046 |
| 1728682800 | 6.89 | 0.03 | 0.44 | 6.84 | 6.91 | 6.78 | 3323563 |
| 1728596400 | 6.86 | -0.18 | -2.56 | 6.9 | 6.95 | 6.79 | 7449073 |
| 1728510000 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1728423600 | 7.04 | 0 | 0.00 | 7.04 | 7.08 | 6.96 | 1704826 |
| 1728337200 | 7.04 | -0.1 | -1.40 | 7.1 | 7.13 | 6.98 | 3281523 |
| 1728078000 | 7.14 | -0.1 | -1.38 | 7.24 | 7.24 | 7.1 | 4362309 |
| 1727991600 | 7.24 | -0.19 | -2.56 | 7.41 | 7.42 | 7.23 | 1886183 |
| 1727905200 | 7.43 | -0.03 | -0.40 | 7.41 | 7.48 | 7.38 | 2008167 |
| 1727818800 | 7.46 | 0.07 | 0.95 | 7.35 | 7.48 | 7.27 | 3864550 |
| 1727730000 | 7.39 | -0.07 | -0.94 | 7.43 | 7.47 | 7.35 | 2108383 |
| 1727473200 | 7.46 | 0.12 | 1.63 | 7.28 | 7.47 | 7.28 | 4530815 |
| 1727386800 | 7.34 | 0.11 | 1.52 | 7.26 | 7.4 | 7.23 | 2590458 |
| 1727300400 | 7.23 | -0.08 | -1.09 | 7.3 | 7.34 | 7.22 | 1871990 |
| 1727214000 | 7.31 | -0.23 | -3.05 | 7.53 | 7.58 | 7.29 | 3650537 |
| 1727127600 | 7.54 | 0 | 0.00 | 7.5 | 7.61 | 7.46 | 4004022 |
| 1726868400 | 7.54 | 0.13 | 1.75 | 7.41 | 7.54 | 7.35 | 19448179 |
| 1726782000 | 7.41 | -0.08 | -1.07 | 7.54 | 7.61 | 7.37 | 3019521 |
| 1726695600 | 7.49 | -0.01 | -0.13 | 7.49 | 7.54 | 7.44 | 2907685 |
| 1726609200 | 7.5 | 0 | 0.00 | 7.5 | 7.63 | 7.43 | 2881009 |
| 1726522800 | 7.5 | 0.02 | 0.27 | 7.45 | 7.56 | 7.43 | 2705126 |
| 1726263600 | 7.48 | 0.16 | 2.19 | 7.31 | 7.48 | 7.31 | 2199333 |
| 1726177200 | 7.32 | 0.05 | 0.69 | 7.28 | 7.35 | 7.27 | 4672589 |
| 1726090800 | 7.27 | 0.1 | 1.39 | 7.21 | 7.29 | 7.17 | 1702170 |
| 1726004400 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1725918000 | 7.17 | 0.09 | 1.27 | 7.06 | 7.23 | 7.06 | 3343765 |
| 1725658800 | 7.08 | -0.05 | -0.70 | 7.12 | 7.19 | 7.01 | 2298922 |
| 1725572400 | 7.13 | -0.06 | -0.83 | 7.22 | 7.3 | 7.11 | 2181129 |
| 1725486000 | 7.19 | -0.01 | -0.14 | 7.2 | 7.34 | 7.18 | 3835728 |
| 1725399600 | 7.2 | -0.11 | -1.50 | 7.29 | 7.32 | 7.2 | 1578976 |
| 1725054000 | 7.31 | 0.08 | 1.11 | 7.2 | 7.33 | 7.2 | 4408071 |
| 1724967600 | 7.23 | 0.1 | 1.40 | 7.14 | 7.29 | 7.06 | 2760764 |
| 1724881200 | 7.13 | -0.07 | -0.97 | 7.18 | 7.26 | 7.11 | 2178388 |
| 1724794800 | 7.2 | -0.1 | -1.37 | 7.25 | 7.26 | 7.13 | 1718239 |
| 1724708400 | 7.3 | 0.04 | 0.55 | 7.26 | 7.37 | 7.26 | 1732161 |
| 1724449200 | 7.26 | 0.16 | 2.25 | 7.14 | 7.3 | 7.11 | 1644282 |
| 1724362800 | 7.1 | -0.08 | -1.11 | 7.14 | 7.22 | 7.02 | 1487629 |
| 1724276400 | 7.18 | 0.02 | 0.28 | 7.16 | 7.2 | 7.1 | 1308337 |
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
