Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -3.64500792393 | 6.31 | 6.39 | 5.95 | 15030 | 6.13580713 | CS |
| 4 | -0.35 | -5.4432348367 | 6.43 | 6.45 | 5.95 | 8056 | 6.27467158 | CS |
| 12 | -0.64 | -9.52380952381 | 6.72 | 6.9 | 5.94 | 7244 | 6.54014301 | CS |
| 26 | -0.56 | -8.43373493976 | 6.64 | 6.99 | 5.94 | 8737 | 6.68452588 | CS |
| 52 | -0.19 | -3.0303030303 | 6.27 | 6.99 | 5.65 | 8072 | 6.45685959 | CS |
| 156 | -2.99 | -32.9658213892 | 9.07 | 9.07 | 5.61 | 8108 | 6.96889582 | CS |
| 260 | 0.24 | 4.1095890411 | 5.84 | 10.27 | 5.36 | 9213 | 7.39784925 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744148400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1744062000 | 5.95 | -0.11 | -1.82 | 6.19 | 6.2 | 5.95 | 30643 |
| 1743802800 | 6.0599999 | -0.29 | -4.57 | 6.3 | 6.35 | 6.0599999 | 14271 |
| 1743716400 | 6.35 | -0.02 | -0.31 | 6.34 | 6.35 | 6.3099999 | 18142 |
| 1743630000 | 6.37 | -0.01 | -0.16 | 6.35 | 6.39 | 6.35 | 6338 |
| 1743543600 | 6.38 | 0.06 | 0.95 | 6.3099999 | 6.38 | 6.3099999 | 5755 |
| 1743457200 | 6.32 | -0.08 | -1.25 | 6.33 | 6.33 | 6.32 | 2875 |
| 1743198000 | 6.4 | -0.01 | -0.16 | 6.4 | 6.4 | 6.39 | 5782 |
| 1743111600 | 6.41 | 0.01 | 0.16 | 6.42 | 6.45 | 6.4 | 8437 |
| 1743025200 | 6.4 | -0.01 | -0.16 | 6.42 | 6.45 | 6.4 | 2189 |
| 1742938800 | 6.41 | -0.04 | -0.62 | 6.44 | 6.44 | 6.41 | 360 |
| 1742852400 | 6.45 | 0.05 | 0.78 | 6.4 | 6.45 | 6.4 | 4421 |
| 1742593200 | 6.4 | -0.01 | -0.16 | 6.4 | 6.4 | 6.4 | 143 |
| 1742506800 | 6.41 | 0.01 | 0.16 | 6.39 | 6.45 | 6.3099999 | 8423 |
| 1742420400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 644 |
| 1742334000 | 6.4 | -0.02 | -0.31 | 6.39 | 6.45 | 6.39 | 2838 |
| 1742247600 | 6.42 | 0.03 | 0.47 | 6.45 | 6.45 | 6.3 | 4356 |
| 1741988400 | 6.39 | -0.02 | -0.31 | 6.4 | 6.41 | 6.37 | 6051 |
| 1741902000 | 6.41 | 0.02 | 0.31 | 6.39 | 6.41 | 6.32 | 7761 |
| 1741815600 | 6.39 | 0.02 | 0.31 | 6.38 | 6.44 | 6.32 | 17204 |
| 1741729200 | 6.37 | 0.02 | 0.31 | 6.43 | 6.43 | 6.36 | 14488 |
| 1741642800 | 6.35 | -0.15 | -2.31 | 6.49 | 6.49 | 6.2699999 | 14396 |
| 1741387200 | 6.5 | 0.02 | 0.31 | 6.49 | 6.51 | 6.48 | 3667 |
| 1741300800 | 6.48 | 0.03 | 0.47 | 6.46 | 6.5 | 6.45 | 1434 |
| 1741214400 | 6.45 | 0.04 | 0.62 | 6.2699999 | 6.48 | 6.2699999 | 4121 |
| 1741128000 | 6.41 | -0.24 | -3.61 | 6.61 | 6.61 | 6.18 | 9891 |
| 1741041600 | 6.65 | 0 | 0.00 | 6.69 | 6.69 | 6.65 | 7423 |
| 1740782400 | 6.65 | -0.06 | -0.89 | 6.65 | 6.7 | 6.61 | 6261 |
| 1740696000 | 6.71 | 0.01 | 0.15 | 6.69 | 6.71 | 6.69 | 1549 |
| 1740609600 | 6.7 | 0.01 | 0.15 | 6.72 | 6.72 | 6.7 | 2739 |
| 1740523200 | 6.69 | -0.01 | -0.15 | 6.74 | 6.75 | 6.69 | 5613 |
| 1740436800 | 6.7 | 0.05 | 0.75 | 6.66 | 6.7 | 6.66 | 4593 |
| 1740177600 | 6.65 | -0.03 | -0.45 | 6.76 | 6.76 | 6.65 | 8677 |
| 1740091200 | 6.68 | -0.02 | -0.30 | 6.65 | 6.7 | 6.65 | 5290 |
| 1740004800 | 6.7 | -0.03 | -0.45 | 6.75 | 6.75 | 6.67 | 6042 |
| 1739918400 | 6.73 | 0.01 | 0.15 | 6.75 | 6.75 | 6.67 | 12654 |
| 1739572800 | 6.72 | -0.01 | -0.15 | 6.75 | 6.76 | 6.72 | 4650 |
| 1739486400 | 6.73 | -0.04 | -0.59 | 6.75 | 6.75 | 6.73 | 5050 |
| 1739400000 | 6.77 | -0.01 | -0.15 | 6.8 | 6.8 | 6.72 | 10740 |
| 1739313600 | 6.78 | 0.04 | 0.59 | 6.74 | 6.78 | 6.73 | 4903 |
| 1739227200 | 6.74 | -0.01 | -0.15 | 6.74 | 6.78 | 6.7 | 4213 |
| 1738968000 | 6.75 | -0.01 | -0.15 | 6.7 | 6.78 | 6.7 | 8624 |
| 1738881600 | 6.76 | 0.05 | 0.75 | 6.79 | 6.79 | 6.75 | 2235 |
| 1738795200 | 6.71 | 0.01 | 0.15 | 6.78 | 6.78 | 6.65 | 6457 |
| 1738708800 | 6.7 | -0.03 | -0.45 | 6.62 | 6.79 | 6.62 | 8904 |
| 1738622400 | 6.73 | -0.02 | -0.30 | 5.95 | 6.77 | 5.94 | 36460 |
| 1738363200 | 6.75 | -0.08 | -1.17 | 6.76 | 6.82 | 6.75 | 2433 |
| 1738276800 | 6.83 | 0.02 | 0.29 | 6.84 | 6.88 | 6.81 | 9382 |
| 1738190400 | 6.81 | 0.03 | 0.44 | 6.87 | 6.87 | 6.76 | 4706 |
| 1738104000 | 6.78 | 0.04 | 0.59 | 6.75 | 6.85 | 6.73 | 3095 |
| 1738017600 | 6.74 | -0.12 | -1.75 | 6.77 | 6.8 | 6.7 | 12035 |
| 1737758400 | 6.86 | -0.03 | -0.44 | 6.86 | 6.86 | 6.78 | 6872 |
| 1737672000 | 6.89 | 0.02 | 0.29 | 6.89 | 6.9 | 6.86 | 5571 |
| 1737585600 | 6.87 | 0 | 0.00 | 6.86 | 6.87 | 6.86 | 551 |
| 1737499200 | 6.87 | 0.02 | 0.29 | 6.73 | 6.87 | 6.73 | 4742 |
| 1737412800 | 6.85 | 0.05 | 0.74 | 6.69 | 6.87 | 6.69 | 2993 |
| 1737153600 | 6.8 | 0.04 | 0.59 | 6.82 | 6.85 | 6.8 | 9532 |
| 1737067200 | 6.76 | 0.03 | 0.45 | 6.7 | 6.77 | 6.7 | 7786 |
| 1736980800 | 6.73 | 0.01 | 0.15 | 6.66 | 6.77 | 6.66 | 8424 |
| 1736894400 | 6.72 | 0 | 0.00 | 6.72 | 6.74 | 6.72 | 1557 |
| 1736808000 | 6.72 | -0.16 | -2.33 | 6.77 | 6.77 | 6.72 | 10064 |
| 1736548800 | 6.88 | 0.04 | 0.58 | 6.88 | 6.88 | 6.8 | 12902 |
| 1736462400 | 6.84 | -0.01 | -0.15 | 6.88 | 6.89 | 6.84 | 2368 |
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
