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 | 0.08 | 1.2213740458 | 6.55 | 6.95 | 6.51 | 124546 | 6.67091139 | DR |
| 4 | 0.21 | 3.27102803738 | 6.42 | 6.95 | 6.08 | 97793 | 6.39682159 | DR |
| 12 | 0.42 | 6.76328502415 | 6.21 | 6.95 | 5.47 | 131617 | 6.09051978 | DR |
| 26 | -1.01 | -13.219895288 | 7.64 | 8.8 | 5.47 | 153410 | 6.84792418 | DR |
| 52 | 0.82 | 14.1135972461 | 5.81 | 8.8 | 5.47 | 258661 | 6.46361052 | DR |
| 156 | -0.71 | -9.67302452316 | 7.34 | 8.8 | 4.48 | 222044 | 6.06290336 | DR |
| 260 | 3.75 | 130.208333333 | 2.88 | 10.7565 | 2.5 | 214856 | 6.58211164 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 6.5599999 | -0.01 | -0.15 | 6.585 | 6.598 | 6.5199999 | 88944 |
| 1741814940 | 6.57 | -0.16 | -2.38 | 6.65 | 6.65 | 6.51 | 257966 |
| 1741728480 | 6.73 | -0.15 | -2.18 | 6.88 | 6.8813 | 6.67 | 88341 |
| 1741641600 | 6.88 | 0.13 | 1.93 | 6.82 | 6.95 | 6.77 | 121917 |
| 1741386000 | 6.75 | 0.35 | 5.47 | 6.55 | 6.75 | 6.55 | 65562 |
| 1741300140 | 6.4 | -0.08 | -1.16 | 6.44 | 6.51 | 6.39 | 99884 |
| 1741213440 | 6.475 | 0.21 | 3.35 | 6.35 | 6.49 | 6.325 | 93181 |
| 1741126800 | 6.265 | -0.02 | -0.24 | 6.17 | 6.34 | 6.13 | 92411 |
| 1741040760 | 6.28 | 0.11 | 1.78 | 6.24 | 6.34 | 6.15 | 86081 |
| 1740781260 | 6.17 | -0.06 | -0.96 | 6.23 | 6.2699999 | 6.11 | 131818 |
| 1740695340 | 6.23 | -0.12 | -1.89 | 6.24 | 6.29 | 6.21 | 116403 |
| 1740608400 | 6.35 | 0.05 | 0.79 | 6.38 | 6.43 | 6.33 | 64153 |
| 1740522480 | 6.3 | 0.14 | 2.27 | 6.24 | 6.34 | 6.24 | 76835 |
| 1740435600 | 6.16 | 0.05 | 0.82 | 6.14 | 6.22 | 6.11 | 145392 |
| 1740176400 | 6.11 | -0.07 | -1.13 | 6.182 | 6.182 | 6.1 | 65340 |
| 1740090480 | 6.18 | 0.08 | 1.31 | 6.16 | 6.22 | 6.12 | 75647 |
| 1740003960 | 6.1 | -0.18 | -2.87 | 6.12 | 6.1519 | 6.08 | 55438 |
| 1739917740 | 6.28 | -0.08 | -1.26 | 6.3399 | 6.35 | 6.23 | 67120 |
| 1739572020 | 6.36 | 0.08 | 1.31 | 6.42 | 6.45 | 6.34 | 65627 |
| 1739485320 | 6.2775 | -0 | -0.04 | 6.22 | 6.32 | 6.19 | 73545 |
| 1739398920 | 6.28 | 0.19 | 3.12 | 6.174 | 6.28 | 6.15 | 129693 |
| 1739312940 | 6.09 | -0.02 | -0.33 | 6.09 | 6.12 | 6.0599999 | 60460 |
| 1739226000 | 6.11 | 0.1 | 1.66 | 6.07 | 6.14 | 6.07 | 159591 |
| 1738967160 | 6.01 | -0.02 | -0.33 | 6.095 | 6.095 | 6.01 | 79194 |
| 1738880400 | 6.03 | 0.05 | 0.84 | 6 | 6.1 | 6 | 77558 |
| 1738794000 | 5.98 | 0.02 | 0.34 | 5.98 | 5.99 | 5.93 | 101846 |
| 1738708080 | 5.96 | 0.01 | 0.17 | 5.93 | 6.01 | 5.91 | 100853 |
| 1738621740 | 5.95 | -0.06 | -1.00 | 5.88 | 6 | 5.88 | 131015 |
| 1738362000 | 6.01 | -0.11 | -1.80 | 6.035 | 6.085 | 6.01 | 103389 |
| 1738276080 | 6.12 | 0.12 | 2.00 | 6.18 | 6.21 | 6.11 | 140508 |
| 1738189740 | 6 | -0.06 | -0.99 | 6.0599999 | 6.12 | 5.97 | 90463 |
| 1738103280 | 6.0599999 | 0.12 | 2.02 | 6.0601 | 6.09 | 6.03 | 145387 |
| 1738016820 | 5.94 | -0.05 | -0.83 | 5.95 | 5.97 | 5.896 | 128511 |
| 1737757440 | 5.99 | -0.05 | -0.83 | 6.002 | 6.042 | 5.96 | 102508 |
| 1737671220 | 6.04 | -0.01 | -0.17 | 5.97 | 6.07 | 5.97 | 250405 |
| 1737584640 | 6.05 | -0.09 | -1.47 | 6.11 | 6.11 | 6.03 | 210955 |
| 1737498540 | 6.14 | 0.27 | 4.60 | 6.09 | 6.14 | 6.04 | 184688 |
| 1737152880 | 5.87 | 0.07 | 1.21 | 5.87 | 5.96 | 5.84 | 128740 |
| 1737066420 | 5.8 | 0 | 0.00 | 5.76 | 5.83 | 5.73 | 171487 |
| 1736979720 | 5.8 | 0.26 | 4.69 | 5.76 | 5.869 | 5.76 | 313806 |
| 1736893380 | 5.54 | 0.01 | 0.18 | 5.535 | 5.57 | 5.5175 | 238862 |
| 1736806800 | 5.53 | -0.07 | -1.25 | 5.49 | 5.535 | 5.47 | 209373 |
| 1736547720 | 5.6 | -0.17 | -2.95 | 5.64 | 5.64 | 5.57 | 140693 |
| 1736375340 | 5.7699999 | -0.2 | -3.35 | 5.73 | 5.79 | 5.71 | 138640 |
| 1736288940 | 5.97 | -0.08 | -1.32 | 6 | 6.01 | 5.9301 | 243398 |
| 1736202360 | 6.05 | 0.03 | 0.50 | 6.045 | 6.1 | 6.01 | 194344 |
| 1735942980 | 6.0199999 | -0.02 | -0.33 | 6.0500999 | 6.0599999 | 5.995 | 224074 |
| 1735856700 | 6.04 | -0.07 | -1.15 | 6.09 | 6.09 | 6.03 | 122059 |
| 1735683960 | 6.11 | 0.01 | 0.16 | 6.16 | 6.17 | 6.11 | 107206 |
| 1735597740 | 6.1 | -0.06 | -0.97 | 6.14 | 6.14 | 6.01 | 143251 |
| 1735338000 | 6.16 | -0.07 | -1.12 | 6.2 | 6.2 | 6.14 | 144931 |
| 1735252020 | 6.23 | -0.01 | -0.16 | 6.23 | 6.2682 | 6.19 | 112522 |
| 1735078200 | 6.24 | 0.04 | 0.65 | 6.42 | 6.42 | 6.16 | 36133 |
| 1734992400 | 6.2 | -0.04 | -0.64 | 6.21 | 6.22 | 6.16 | 193900 |
| 1734733200 | 6.24 | 0.05 | 0.81 | 6.21 | 6.3099999 | 6.21 | 246888 |
| 1734646800 | 6.19 | -0.11 | -1.75 | 6.28 | 6.29 | 6.19 | 228988 |
| 1734560940 | 6.3 | -0.08 | -1.25 | 6.41 | 6.4475 | 6.28 | 142761 |
| 1734474360 | 6.38 | -0.1 | -1.54 | 6.45 | 6.48 | 6.36 | 170603 |
| 1734388140 | 6.48 | -0.03 | -0.46 | 6.495 | 6.53 | 6.47 | 166372 |
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
