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 | 0.173 | 2.65459567286 | 6.517 | 6.77 | 6.23 | 102245 | 6.41129415 | DR |
| 4 | 0.85 | 14.5547945205 | 5.84 | 6.77 | 5.81 | 133913 | 6.29679369 | DR |
| 12 | 0.99 | 17.3684210526 | 5.7 | 6.77 | 5.18 | 126613 | 5.77853461 | DR |
| 26 | 1.035 | 18.3023872679 | 5.655 | 6.77 | 5.16 | 106633 | 5.64435881 | DR |
| 52 | 1.22 | 22.3034734918 | 5.47 | 6.77 | 4.32 | 96575 | 5.30157157 | DR |
| 156 | -2.99 | -30.8884297521 | 9.68 | 9.8 | 4.32 | 96569 | 5.92900891 | DR |
| 260 | -0.3584 | -5.08484194995 | 7.0484 | 14.98 | 4.32 | 96645 | 7.85250413 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 6.69 | 0.3 | 4.69 | 6.72 | 6.77 | 6.58 | 267969 |
| 1740695340 | 6.39 | 0.06 | 0.95 | 6.415 | 6.422 | 6.35 | 38032 |
| 1740608400 | 6.33 | -0.05 | -0.78 | 6.23 | 6.348 | 6.23 | 52896 |
| 1740522480 | 6.38 | -0.08 | -1.16 | 6.57 | 6.57 | 6.36 | 192473 |
| 1740435600 | 6.455 | -0.03 | -0.39 | 6.58 | 6.58 | 6.455 | 180780 |
| 1740176400 | 6.48 | 0.11 | 1.73 | 6.517 | 6.53 | 6.48 | 47043 |
| 1740090480 | 6.37 | -0.06 | -0.86 | 6.365 | 6.38 | 6.32 | 64809 |
| 1740003960 | 6.425 | -0.03 | -0.39 | 6.39 | 6.48 | 6.39 | 133970 |
| 1739917740 | 6.45 | -0.01 | -0.15 | 6.431 | 6.45 | 6.39 | 126387 |
| 1739572020 | 6.46 | -0.08 | -1.22 | 6.46 | 6.5 | 6.42 | 86941 |
| 1739485320 | 6.54 | 0.1 | 1.57 | 6.53 | 6.58 | 6.5 | 95121 |
| 1739398920 | 6.439 | -0.12 | -1.84 | 6.58 | 6.58 | 6.38 | 207426 |
| 1739312940 | 6.5599999 | 0.03 | 0.46 | 6.53 | 6.5599999 | 6.49 | 60816 |
| 1739226000 | 6.53 | 0.05 | 0.77 | 6.57 | 6.57 | 6.51 | 116285 |
| 1738967160 | 6.48 | 0.03 | 0.47 | 6.5 | 6.505 | 6.47 | 112365 |
| 1738880400 | 6.45 | 0.25 | 4.03 | 6.355 | 6.49 | 6.3 | 203848 |
| 1738794000 | 6.2 | 0.14 | 2.31 | 6.25 | 6.25 | 6.148 | 113388 |
| 1738708080 | 6.0599999 | 0.06 | 1.08 | 6.015 | 6.0599999 | 6.015 | 135383 |
| 1738621740 | 5.995 | 0.13 | 2.13 | 6.023 | 6.023 | 5.95 | 219576 |
| 1738362000 | 5.87 | -0.03 | -0.51 | 5.84 | 5.88 | 5.8099999 | 356805 |
| 1738276080 | 5.9 | 0.1 | 1.72 | 5.73 | 5.9155 | 5.73 | 69586 |
| 1738189740 | 5.8 | -0.03 | -0.51 | 5.83 | 5.86 | 5.79 | 45710 |
| 1738103280 | 5.83 | 0.15 | 2.64 | 5.686 | 6.3 | 5.686 | 303054 |
| 1738016820 | 5.68 | -0.12 | -2.07 | 5.69 | 5.75 | 5.68 | 62331 |
| 1737757440 | 5.8 | 0.25 | 4.54 | 5.62 | 5.8 | 5.59 | 118865 |
| 1737671220 | 5.548 | 0.06 | 1.06 | 5.5199999 | 5.55 | 5.5 | 91085 |
| 1737584640 | 5.49 | 0.04 | 0.73 | 5.485 | 5.5 | 5.47 | 229183 |
| 1737498540 | 5.45 | 0.01 | 0.18 | 5.309 | 5.49 | 5.29 | 55674 |
| 1737152880 | 5.44 | -0.02 | -0.37 | 5.44 | 5.474 | 5.44 | 48479 |
| 1737066420 | 5.46 | 0.01 | 0.18 | 5.45 | 5.4983 | 5.422 | 154097 |
| 1736979720 | 5.45 | 0.09 | 1.68 | 5.345 | 5.45 | 5.345 | 86202 |
| 1736893380 | 5.36 | 0.01 | 0.19 | 5.362 | 5.38 | 5.32 | 278801 |
| 1736806800 | 5.35 | 0.01 | 0.19 | 5.36 | 5.368 | 5.3 | 144041 |
| 1736547720 | 5.34 | 0.01 | 0.19 | 5.365 | 5.37 | 5.3099999 | 44590 |
| 1736375340 | 5.33 | 0 | 0.00 | 5.305 | 5.33 | 5.28 | 109543 |
| 1736288940 | 5.33 | 0.13 | 2.50 | 5.3375 | 5.35 | 5.3 | 265378 |
| 1736202360 | 5.2 | -0.08 | -1.52 | 5.208 | 5.24 | 5.18 | 185062 |
| 1735942980 | 5.28 | 0 | 0.00 | 5.33 | 5.33 | 5.2 | 120822 |
| 1735856700 | 5.28 | 0.03 | 0.57 | 5.25 | 5.34 | 5.22 | 65335 |
| 1735683960 | 5.25 | -0.01 | -0.19 | 5.46 | 5.628 | 5.23 | 98184 |
| 1735597740 | 5.26 | -0.1 | -1.81 | 5.37 | 5.37 | 5.22 | 230573 |
| 1735338000 | 5.357 | 0.06 | 1.08 | 5.335 | 5.36 | 5.32 | 80812 |
| 1735252020 | 5.3 | -0.04 | -0.75 | 5.315 | 5.33 | 5.3 | 92023 |
| 1735078200 | 5.34 | 0 | 0.00 | 5.325 | 5.35 | 5.319 | 126342 |
| 1734992400 | 5.34 | -0.08 | -1.48 | 5.308 | 5.34 | 5.2699999 | 204810 |
| 1734733200 | 5.42 | -0.05 | -0.91 | 5.23 | 5.49 | 5.23 | 127299 |
| 1734646800 | 5.47 | -0.1 | -1.80 | 5.3825 | 5.68 | 5.3825 | 183114 |
| 1734560940 | 5.57 | -0.2 | -3.38 | 5.725 | 5.8 | 5.54 | 72555 |
| 1734474360 | 5.765 | 0.11 | 2.04 | 5.76 | 5.8 | 5.73 | 75715 |
| 1734388140 | 5.65 | -0.06 | -1.05 | 5.64 | 5.68 | 5.64 | 176500 |
| 1734128940 | 5.71 | 0.02 | 0.35 | 5.7 | 5.71 | 5.696 | 30937 |
| 1734042480 | 5.69 | -0.05 | -0.78 | 5.54 | 5.73 | 5.54 | 98494 |
| 1733955900 | 5.735 | 0.07 | 1.24 | 5.74 | 5.7699999 | 5.72 | 59999 |
| 1733869200 | 5.665 | -0.09 | -1.48 | 5.684 | 5.684 | 5.65 | 186512 |
| 1733782800 | 5.75 | 0.05 | 0.88 | 5.73 | 5.76 | 5.7 | 64429 |
| 1733523600 | 5.7 | 0.05 | 0.92 | 5.7 | 5.71 | 5.686 | 33221 |
| 1733437500 | 5.648 | -0.01 | -0.21 | 5.655 | 5.68 | 5.638 | 105926 |
| 1733350980 | 5.66 | 0.03 | 0.53 | 5.65 | 5.7125 | 5.65 | 32224 |
| 1733264700 | 5.63 | 0.05 | 0.90 | 5.62 | 5.64 | 5.6 | 123149 |
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
