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 | -0.091 | -1.4263322884 | 6.38 | 6.45 | 6.08 | 11382 | 6.24735446 | DR |
| 4 | 0.126 | 2.04445886743 | 6.163 | 6.59 | 6.02 | 9908 | 6.28355087 | DR |
| 12 | 1.8095 | 40.3951333854 | 4.4795 | 6.59 | 4.4 | 21902 | 5.38132725 | DR |
| 26 | 1.019 | 19.3358633776 | 5.27 | 6.59 | 4.3445 | 22306 | 5.00804377 | DR |
| 52 | 1.839 | 41.3258426966 | 4.45 | 6.59 | 3.9212 | 30606 | 4.83059124 | DR |
| 156 | -7.091 | -52.9970104634 | 13.38 | 13.68 | 3.9212 | 36621 | 6.64053198 | DR |
| 260 | 3.439 | 120.666666667 | 2.85 | 13.69 | 1.57 | 36544 | 6.33439142 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 6.289 | 0.15 | 2.43 | 6.273 | 6.289 | 6.26 | 4126 |
| 1741901340 | 6.14 | -0 | -0.04 | 6.15 | 6.208 | 6.11 | 17966 |
| 1741814940 | 6.1425 | -0.09 | -1.48 | 6.1537 | 6.1537 | 6.08 | 8803 |
| 1741728480 | 6.235 | -0.01 | -0.08 | 6.2699999 | 6.2699999 | 6.21 | 4939 |
| 1741641600 | 6.24 | -0.21 | -3.26 | 6.38 | 6.38 | 6.2 | 10449 |
| 1741386000 | 6.45 | 0.05 | 0.78 | 6.38 | 6.45 | 6.35 | 14753 |
| 1741300140 | 6.4 | -0.04 | -0.65 | 6.402 | 6.417 | 6.36 | 6208 |
| 1741213440 | 6.442 | 0.19 | 3.07 | 6.42 | 6.442 | 6.37 | 7344 |
| 1741126800 | 6.25 | -0.04 | -0.56 | 6.22 | 6.3 | 6.16 | 32285 |
| 1741040760 | 6.285 | -0.07 | -1.04 | 6.3994 | 6.3994 | 6.285 | 12169 |
| 1740781260 | 6.351 | 0.05 | 0.81 | 6.5 | 6.53 | 6.3324999 | 17145 |
| 1740695340 | 6.3 | -0.21 | -3.15 | 6.53 | 6.53 | 6.3 | 5937 |
| 1740608400 | 6.505 | 0.05 | 0.85 | 6.4825 | 6.5371 | 6.43 | 3932 |
| 1740522480 | 6.45 | 0.08 | 1.18 | 6.48 | 6.59 | 6.4212999 | 8552 |
| 1740435600 | 6.375 | 0.11 | 1.82 | 6.39 | 6.45 | 6.375 | 7652 |
| 1740176400 | 6.261 | 0.03 | 0.50 | 6.3 | 6.3 | 6.21 | 5720 |
| 1740090480 | 6.23 | 0.11 | 1.78 | 6.32 | 6.32 | 6.2 | 7901 |
| 1740003960 | 6.1209 | -0.12 | -1.99 | 6.13 | 6.2009999 | 6.1209 | 7527 |
| 1739917740 | 6.245 | 0.2 | 3.36 | 6.245 | 6.264 | 6.15 | 4596 |
| 1739572020 | 6.042 | -0.26 | -4.10 | 6.163 | 6.2378 | 6.0199999 | 4370 |
| 1739485320 | 6.3 | -0.01 | -0.16 | 6.17 | 6.3 | 6.17 | 23141 |
| 1739398920 | 6.3099999 | -0.01 | -0.08 | 6.335 | 6.37 | 6.28 | 13547 |
| 1739312940 | 6.315 | 0.13 | 2.10 | 6.29 | 6.34 | 6.29 | 6866 |
| 1739226000 | 6.1849999 | -0.02 | -0.27 | 6.24 | 6.24 | 6.175 | 5077 |
| 1738967160 | 6.202 | -0.11 | -1.71 | 6.2535 | 6.265 | 6.202 | 9373 |
| 1738880400 | 6.3099999 | 0.08 | 1.28 | 6.21 | 6.312 | 6.2 | 12983 |
| 1738794000 | 6.23 | 0.04 | 0.65 | 6.225 | 6.3 | 6.21 | 6860 |
| 1738708080 | 6.19 | 0.07 | 1.14 | 6.23 | 6.23 | 6.18 | 10547 |
| 1738621740 | 6.12 | -0.02 | -0.33 | 6.0725 | 6.21 | 6.0725 | 10794 |
| 1738362000 | 6.14 | -0.2 | -3.15 | 6.09 | 6.17 | 6.085 | 25371 |
| 1738276080 | 6.34 | 0.17 | 2.76 | 6.37 | 6.388 | 6.3 | 33276 |
| 1738189740 | 6.17 | 0.09 | 1.48 | 6.17 | 6.17 | 6.14 | 8865 |
| 1738103280 | 6.08 | 0.05 | 0.83 | 6.0599999 | 6.13 | 6 | 5840 |
| 1738016820 | 6.03 | -0.14 | -2.27 | 6.12 | 6.12 | 5.94 | 12808 |
| 1737757440 | 6.17 | 0.16 | 2.59 | 6.17 | 6.17 | 6.08 | 8400 |
| 1737671220 | 6.014 | 0.02 | 0.32 | 5.98 | 6.0199999 | 5.98 | 16601 |
| 1737584640 | 5.995 | 0.04 | 0.69 | 6.0199999 | 6.0199999 | 5.99 | 37397 |
| 1737498540 | 5.954 | 0.45 | 8.18 | 5.99 | 5.99 | 5.87 | 7891 |
| 1737152880 | 5.5039999 | 0.21 | 3.95 | 5.44 | 5.55 | 5.44 | 41502 |
| 1737066420 | 5.295 | 0.01 | 0.17 | 5.3 | 5.34 | 5.2859999 | 98507 |
| 1736979720 | 5.2859999 | 0.15 | 2.84 | 5.25 | 5.34 | 5.25 | 14680 |
| 1736893380 | 5.14 | 0.44 | 9.36 | 5.14 | 5.2 | 5.14 | 26575 |
| 1736806800 | 4.7 | -0.08 | -1.67 | 4.7699999 | 4.7699999 | 4.665 | 127037 |
| 1736547720 | 4.78 | 0.01 | 0.21 | 4.7 | 4.89 | 4.7 | 37914 |
| 1736375340 | 4.7699999 | -0.18 | -3.64 | 4.75 | 4.7699999 | 4.7112 | 131246 |
| 1736288940 | 4.95 | -0.08 | -1.49 | 5.03 | 5.054 | 4.93 | 14794 |
| 1736202360 | 5.025 | -0.01 | -0.10 | 5.055 | 5.0599999 | 5.0005 | 10479 |
| 1735942980 | 5.03 | 0.15 | 3.07 | 4.99 | 5.03 | 4.982 | 72632 |
| 1735856700 | 4.88 | 0.03 | 0.62 | 5.09 | 5.09 | 4.88 | 27627 |
| 1735683960 | 4.85 | -0.1 | -1.92 | 4.836 | 4.8888999 | 4.83 | 10923 |
| 1735597740 | 4.945 | 0 | 0.00 | 4.94 | 4.98 | 4.926 | 5951 |
| 1735338000 | 4.9448 | 0.53 | 12.13 | 4.85 | 4.958 | 4.85 | 34943 |
| 1735252020 | 4.41 | -0.1 | -2.22 | 4.46 | 4.49 | 4.41 | 43322 |
| 1735078200 | 4.51 | 0.05 | 1.12 | 4.525 | 4.5599999 | 4.48 | 16025 |
| 1734992400 | 4.46 | -0.06 | -1.33 | 4.4 | 4.46 | 4.4 | 21327 |
| 1734733200 | 4.5199999 | 0.04 | 1.01 | 4.4795 | 4.55 | 4.469 | 25229 |
| 1734646800 | 4.475 | 0.01 | 0.34 | 4.46 | 4.5199999 | 4.45 | 92429 |
| 1734560940 | 4.46 | -0.13 | -2.83 | 4.67 | 4.67 | 4.46 | 38971 |
| 1734474360 | 4.59 | -0.28 | -5.75 | 4.63 | 4.7705 | 4.59 | 69583 |
| 1734388140 | 4.87 | -0.13 | -2.60 | 5.04 | 5.04 | 4.87 | 23587 |
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
