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 | 0.343 | 5.22308512258 | 6.567 | 6.91 | 6.1 | 96302 | 6.25665294 | CS |
| 4 | 0.28 | 4.22322775264 | 6.63 | 6.91 | 6.1 | 53803 | 6.35794079 | CS |
| 12 | -0.26 | -3.62622036262 | 7.17 | 7.29 | 6.1 | 43025 | 6.59702048 | CS |
| 26 | -1.12 | -13.9476961395 | 8.03 | 8.58 | 6.1 | 46475 | 7.07071588 | CS |
| 52 | -0.57 | -7.62032085561 | 7.48 | 8.58 | 5.902 | 41003 | 7.06630081 | CS |
| 156 | 0.52 | 8.13771517997 | 6.39 | 9.55 | 4.34 | 37242 | 7.13721556 | CS |
| 260 | 5.2086 | 306.136123193 | 1.7014 | 9.55 | 0.614 | 35947 | 5.31595324 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 6.91 | 0.38 | 5.82 | 6.75 | 6.91 | 6.75 | 84317 |
| 1732141740 | 6.53 | 0.37 | 6.00 | 6.29 | 6.53 | 6.25 | 104205 |
| 1732054800 | 6.1601 | 0.03 | 0.49 | 6.1 | 6.1601 | 6.1 | 68818 |
| 1731968640 | 6.13 | 0.03 | 0.44 | 6.13 | 6.1609999 | 6.11 | 141935 |
| 1731709260 | 6.103 | -0.35 | -5.38 | 6.4 | 6.4 | 6.103 | 103936 |
| 1731622800 | 6.45 | -0.16 | -2.42 | 6.567 | 6.567 | 6.45 | 62618 |
| 1731536760 | 6.61 | 0.02 | 0.30 | 6.54 | 6.63 | 6.53 | 125727 |
| 1731450480 | 6.59 | 0 | 0.00 | 6.64 | 6.64 | 6.5885 | 44695 |
| 1731363600 | 6.59 | 0.16 | 2.41 | 6.55 | 6.61 | 6.55 | 18132 |
| 1731104400 | 6.4349999 | -0.12 | -1.76 | 6.3949999 | 6.46 | 6.351386 | 26035 |
| 1731018540 | 6.55 | 0.28 | 4.44 | 6.14 | 6.567 | 6.14 | 24492 |
| 1730931600 | 6.2715 | 0.02 | 0.34 | 6.334 | 6.348 | 6.251 | 42627 |
| 1730845680 | 6.25 | 0.02 | 0.32 | 6.25 | 6.25 | 6.25 | 3406 |
| 1730759160 | 6.23 | -0.01 | -0.16 | 6.3 | 6.396 | 6.23 | 55385 |
| 1730496420 | 6.24 | -0.02 | -0.32 | 6.3 | 6.3 | 6.2 | 62864 |
| 1730409780 | 6.26 | -0.23 | -3.54 | 6.4 | 6.4 | 6.26 | 52970 |
| 1730323500 | 6.49 | 0.04 | 0.62 | 6.49 | 6.49 | 6.49 | 7606 |
| 1730237280 | 6.45 | 0.03 | 0.47 | 6.3 | 6.5199999 | 6.3 | 21540 |
| 1730150880 | 6.42 | -0.12 | -1.83 | 6.41 | 6.43 | 6.369 | 33863 |
| 1729891500 | 6.54 | -0.06 | -0.91 | 6.635 | 6.635 | 6.54 | 62684 |
| 1729805160 | 6.6 | -0.08 | -1.17 | 6.63 | 6.63 | 6.5199999 | 12519 |
| 1729718700 | 6.678 | 0 | 0.00 | 6.678 | 6.678 | 6.678 | 0 |
| 1729632300 | 6.678 | 0.05 | 0.72 | 6.665 | 6.68 | 6.665 | 38840 |
| 1729545600 | 6.63 | 0.07 | 1.11 | 6.5599999 | 6.63 | 6.5586 | 59226 |
| 1729286400 | 6.557 | -0.11 | -1.69 | 6.59 | 6.66 | 6.4785 | 51388 |
| 1729200000 | 6.67 | 0.04 | 0.65 | 6.706 | 6.745 | 6.67 | 106884 |
| 1729113960 | 6.627 | 0.01 | 0.11 | 6.608315 | 6.665 | 6.6 | 71732 |
| 1729027680 | 6.62 | -0.22 | -3.15 | 6.57 | 6.64 | 6.57 | 168040 |
| 1728941100 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1728681900 | 6.835 | 0.05 | 0.72 | 7.1 | 7.1 | 6.66 | 13364 |
| 1728595560 | 6.786 | 0.13 | 1.94 | 6.65 | 6.79 | 6.65 | 41548 |
| 1728508800 | 6.657 | -0.11 | -1.67 | 6.717 | 6.717 | 6.657 | 36870 |
| 1728422580 | 6.77 | -0.52 | -7.13 | 6.88 | 6.986 | 6.71 | 16657 |
| 1728336000 | 7.29 | 0.21 | 2.91 | 7.09 | 7.29 | 7.09 | 68637 |
| 1728077220 | 7.084 | -0.04 | -0.51 | 7.099 | 7.12 | 7.084 | 40892 |
| 1727990760 | 7.12 | 0.07 | 0.99 | 7.0535 | 7.12 | 7.02 | 86726 |
| 1727904000 | 7.05 | -0.06 | -0.84 | 7.2 | 7.2 | 7.03 | 17226 |
| 1727818140 | 7.11 | 0.11 | 1.57 | 6.98 | 7.11 | 6.98 | 22857 |
| 1727731380 | 7 | 0.17 | 2.49 | 7.0035 | 7.016 | 6.98 | 9396 |
| 1727472000 | 6.83 | 0.2 | 2.99 | 6.79 | 6.86 | 6.79 | 10560 |
| 1727386200 | 6.6315 | -0.03 | -0.43 | 6.705 | 6.705 | 6.6315 | 11124 |
| 1727299200 | 6.66 | -0.14 | -2.06 | 6.66 | 6.66 | 6.66 | 5843 |
| 1727212800 | 6.8 | 0.02 | 0.29 | 6.9 | 6.9285 | 6.8 | 85910 |
| 1727126940 | 6.78 | 0.01 | 0.15 | 6.87 | 6.87 | 6.78 | 24065 |
| 1726867200 | 6.77 | -0.02 | -0.33 | 6.74 | 6.8 | 6.74 | 22142 |
| 1726781220 | 6.7925 | 0.19 | 2.92 | 6.72 | 6.854 | 6.72 | 15315 |
| 1726694460 | 6.6 | -0.13 | -1.94 | 6.69 | 6.724 | 6.599 | 46043 |
| 1726608240 | 6.7305 | 0.03 | 0.46 | 6.3 | 6.7305 | 6.3 | 26385 |
| 1726521720 | 6.7 | 0.04 | 0.60 | 6.7043 | 6.7043 | 6.7 | 6094 |
| 1726262940 | 6.66 | -0.2 | -2.92 | 6.7805 | 6.79 | 6.66 | 32332 |
| 1726176540 | 6.86 | 0.17 | 2.54 | 6.735 | 6.86 | 6.735 | 20255 |
| 1726090140 | 6.69 | 0.14 | 2.14 | 6.58 | 6.71 | 6.58 | 53424 |
| 1726003500 | 6.55 | -0.08 | -1.21 | 6.453 | 6.55 | 6.3099999 | 17497 |
| 1725917160 | 6.63 | -0.02 | -0.30 | 6.66 | 6.66 | 6.63 | 22239 |
| 1725658020 | 6.65 | -0.14 | -2.06 | 6.63 | 6.6849999 | 6.63 | 10297 |
| 1725571440 | 6.79 | 0.01 | 0.15 | 6.79 | 6.7905 | 6.785 | 27016 |
| 1725485040 | 6.78 | -0.09 | -1.31 | 6.96 | 6.96 | 6.78 | 35117 |
| 1725398880 | 6.87 | -0.32 | -4.45 | 6.4 | 6.89 | 6.4 | 14745 |
| 1725053340 | 7.19 | 0 | 0.00 | 7.12 | 7.19 | 7.09 | 37949 |
| 1724966400 | 7.19 | 0.12 | 1.70 | 7.17 | 7.19 | 7.17 | 1718 |
| 1724880360 | 7.07 | -0.09 | -1.31 | 6.4 | 7.07 | 6.4 | 12427 |
| 1724794080 | 7.164 | 0.04 | 0.51 | 7.2 | 7.2 | 7.143 | 8896 |
| 1724707740 | 7.128 | 0.2 | 2.86 | 7.212 | 7.212 | 7.092 | 26658 |
| 1724448540 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1724362140 | 6.93 | 0.01 | 0.14 | 6.87 | 6.94 | 6.87 | 18449 |
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
