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 | -0.05 | -0.917431192661 | 5.45 | 5.63 | 5.39 | 39458 | 5.50157133 | CS |
| 4 | -0.47 | -8.00681431005 | 5.87 | 5.87 | 5.22 | 35966 | 5.51914571 | CS |
| 12 | -0.65 | -10.7438016529 | 6.05 | 6.2 | 5.22 | 37687 | 5.83903096 | CS |
| 26 | -0.55351919 | -9.29734451734 | 5.95351919 | 6.86944522 | 5.22 | 51370 | 6.1538254 | CS |
| 52 | -0.99670921 | -15.5815932424 | 6.39670921 | 7.01717523 | 5.00804716 | 43633 | 6.05609663 | CS |
| 156 | -6.59567639 | -54.9837806186 | 11.99567639 | 13.07410542 | 4.86031716 | 27477 | 7.22653721 | CS |
| 260 | -0.6569302 | -10.8459265388 | 6.0569302 | 13.10365142 | 4.49099215 | 24728 | 7.70662837 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 5.49 | 0 | 0.00 | 5.49 | 5.5 | 5.44 | 49860 |
| 1741815600 | 5.49 | 0.05 | 0.92 | 5.55 | 5.55 | 5.46 | 20800 |
| 1741729200 | 5.44 | -0.03 | -0.55 | 5.44 | 5.55 | 5.44 | 35112 |
| 1741642800 | 5.47 | -0.15 | -2.67 | 5.6 | 5.6 | 5.4 | 52393 |
| 1741387200 | 5.62 | 0.08 | 1.44 | 5.45 | 5.63 | 5.45 | 39126 |
| 1741300800 | 5.54 | 0.02 | 0.36 | 5.5 | 5.54 | 5.45 | 23595 |
| 1741214400 | 5.5199999 | 0.24 | 4.55 | 5.3 | 5.55 | 5.2699999 | 38415 |
| 1741128000 | 5.28 | -0.1 | -1.86 | 5.33 | 5.33 | 5.22 | 27735 |
| 1741041600 | 5.38 | -0.02 | -0.37 | 5.47 | 5.47 | 5.37 | 20118 |
| 1740782400 | 5.4 | 0.06 | 1.12 | 5.54 | 5.54 | 5.34 | 29009 |
| 1740696000 | 5.34 | -0.15 | -2.73 | 5.57 | 5.57 | 5.34 | 78820 |
| 1740609600 | 5.49 | -0.06 | -1.08 | 5.58 | 5.58 | 5.47 | 12177 |
| 1740523200 | 5.55 | 0.03 | 0.54 | 5.5599999 | 5.5599999 | 5.46 | 48574 |
| 1740436800 | 5.5199999 | -0.12 | -2.13 | 5.62 | 5.64 | 5.51 | 39630 |
| 1740177600 | 5.64 | -0.02 | -0.35 | 5.67 | 5.67 | 5.61 | 12380 |
| 1740091200 | 5.66 | 0.05 | 0.89 | 5.73 | 5.73 | 5.62 | 12955 |
| 1740004800 | 5.61 | -0.11 | -1.92 | 5.7 | 5.71 | 5.45 | 61474 |
| 1739918400 | 5.72 | -0.07 | -1.21 | 5.8 | 5.85 | 5.72 | 30335 |
| 1739572800 | 5.79 | -0.11 | -1.86 | 5.87 | 5.87 | 5.78 | 50855 |
| 1739486400 | 5.9 | 0 | 0.00 | 5.98 | 5.98 | 5.85 | 94635 |
| 1739400000 | 5.9 | 0.01 | 0.17 | 5.9 | 5.93 | 5.87 | 45643 |
| 1739313600 | 5.89 | -0.05 | -0.84 | 5.9 | 5.93 | 5.85 | 79637 |
| 1739227200 | 5.94 | 0.02 | 0.34 | 5.99 | 6 | 5.94 | 31013 |
| 1738968000 | 5.92 | 0.03 | 0.51 | 5.9 | 5.95 | 5.85 | 44915 |
| 1738881600 | 5.89 | 0.02 | 0.34 | 5.88 | 5.91 | 5.87 | 34688 |
| 1738795200 | 5.87 | 0.11 | 1.91 | 5.83 | 5.89 | 5.82 | 44561 |
| 1738708800 | 5.76 | -0.07 | -1.20 | 5.84 | 5.91 | 5.76 | 66168 |
| 1738622400 | 5.83 | -0.21 | -3.48 | 5.98 | 5.98 | 5.75 | 186026 |
| 1738363200 | 6.04 | -0.06 | -0.98 | 6.07 | 6.1 | 6.04 | 31771 |
| 1738276800 | 6.1 | 0.03 | 0.49 | 6.07 | 6.13 | 6.01 | 36828 |
| 1738190400 | 6.07 | -0.05 | -0.82 | 6.13 | 6.13 | 6.07 | 10543 |
| 1738104000 | 6.12 | -0.01 | -0.16 | 6.11 | 6.12 | 6.08 | 9121 |
| 1738017600 | 6.13 | 0.03 | 0.49 | 6.09 | 6.13 | 6.05 | 45995 |
| 1737758400 | 6.1 | -0.01 | -0.16 | 6.11 | 6.13 | 6.1 | 19486 |
| 1737672000 | 6.11 | 0.01 | 0.16 | 6.13 | 6.13 | 6.1 | 17634 |
| 1737585600 | 6.1 | -0.03 | -0.49 | 6.13 | 6.13 | 6.09 | 16697 |
| 1737499200 | 6.13 | 0.04 | 0.66 | 6.12 | 6.13 | 6.1 | 22978 |
| 1737412800 | 6.09 | -0.02 | -0.33 | 6.1 | 6.12 | 6.08 | 65863 |
| 1737153600 | 6.11 | -0.01 | -0.16 | 6.12 | 6.13 | 6.07 | 26605 |
| 1737067200 | 6.12 | 0.03 | 0.49 | 6.1 | 6.12 | 6.1 | 29118 |
| 1736980800 | 6.09 | -0.03 | -0.49 | 6.1 | 6.1 | 5.98 | 51896 |
| 1736894400 | 6.12 | 0.02 | 0.33 | 6.12 | 6.13 | 6.11 | 26417 |
| 1736808000 | 6.1 | -0.02 | -0.33 | 6.12 | 6.12 | 6.0599999 | 24674 |
| 1736548800 | 6.12 | -0.01 | -0.16 | 6.16 | 6.16 | 6.0599999 | 25204 |
| 1736462400 | 6.13 | 0.02 | 0.33 | 6.13 | 6.18 | 6.12 | 11837 |
| 1736376000 | 6.11 | 0 | 0.00 | 6.13 | 6.13 | 6.0599999 | 27844 |
| 1736289600 | 6.11 | -0.01 | -0.16 | 6.17 | 6.17 | 6.1 | 18390 |
| 1736203200 | 6.12 | 0.02 | 0.33 | 6.17 | 6.18 | 6.1 | 80723 |
| 1735944000 | 6.1 | 0.05 | 0.83 | 6.13 | 6.13 | 6.0599999 | 11332 |
| 1735857600 | 6.05 | 0 | 0.00 | 6.0599999 | 6.13 | 6.0199999 | 46140 |
| 1735684800 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.05 | 6 | 23381 |
| 1735598400 | 6 | -0.1 | -1.64 | 6.12 | 6.12 | 6 | 25874 |
| 1735339200 | 6.1 | 0.01 | 0.16 | 6.0599999 | 6.1 | 6.0599999 | 15556 |
| 1735069200 | 6.09 | 0.02 | 0.33 | 6.1 | 6.1 | 6.05 | 19393 |
| 1734993600 | 6.07 | 0.04 | 0.66 | 6.04 | 6.2 | 6.04 | 31593 |
| 1734734400 | 6.03 | 0.01 | 0.17 | 6.05 | 6.08 | 6.0199999 | 26930 |
| 1734648000 | 6.0199999 | -0.01 | -0.17 | 6.09 | 6.09 | 6.01 | 41158 |
| 1734561600 | 6.03 | -0.07 | -1.15 | 6.12 | 6.18 | 6.03 | 41235 |
| 1734475200 | 6.1 | -0.03 | -0.49 | 6.1 | 6.25 | 6.1 | 41454 |
| 1734388800 | 6.13 | -0.14 | -2.23 | 6.03 | 6.28 | 6.03 | 46011 |
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
