Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2325 | 2.90625 | 8 | 8.485 | 7.88 | 217601 | 8.16311334 | DR |
| 4 | -0.8475 | -9.33370044053 | 9.08 | 9.15 | 7.38 | 222110 | 8.14807785 | DR |
| 12 | -3.0375 | -26.9520851819 | 11.27 | 11.94 | 7.38 | 217768 | 9.14190027 | DR |
| 26 | -7.1175 | -46.3680781759 | 15.35 | 16 | 7.38 | 186436 | 11.18720373 | DR |
| 52 | -15.6275 | -65.4966471081 | 23.86 | 23.86 | 7.38 | 122466 | 12.71739236 | DR |
| 156 | -16.8175 | -67.1357285429 | 25.05 | 32.81 | 7.38 | 73474 | 17.63762115 | DR |
| 260 | -18.0875 | -68.7215045593 | 26.32 | 32.81 | 7.38 | 85609 | 19.1460528 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 8.2325 | 0.23 | 2.91 | 8.26 | 8.27 | 8.1376 | 253297 |
| 1727126940 | 8 | -0.06 | -0.74 | 7.99 | 8.06 | 7.92 | 155313 |
| 1726867200 | 8.06 | -0.26 | -3.13 | 7.99 | 8.1364 | 7.97 | 160772 |
| 1726781220 | 8.32 | 0.2 | 2.47 | 8.31 | 8.485 | 8.215 | 234189 |
| 1726694460 | 8.1195 | 0.17 | 2.13 | 8 | 8.25 | 7.88 | 284436 |
| 1726608240 | 7.95 | 0.16 | 2.05 | 7.94 | 8.0109999 | 7.93 | 196789 |
| 1726521720 | 7.79 | -0.01 | -0.13 | 7.82 | 7.82 | 7.72 | 199277 |
| 1726262940 | 7.8 | 0.06 | 0.78 | 7.86 | 8.01 | 7.776 | 277836 |
| 1726176540 | 7.74 | 0.05 | 0.65 | 7.84 | 7.84 | 7.69 | 178974 |
| 1726090140 | 7.69 | 0.15 | 1.99 | 7.72 | 7.72 | 7.545 | 178883 |
| 1726003500 | 7.54 | -0.08 | -1.05 | 7.64 | 7.64 | 7.51 | 274581 |
| 1725917160 | 7.6198 | -0.4 | -4.99 | 7.41 | 7.9 | 7.38 | 269994 |
| 1725658020 | 8.02 | -0.35 | -4.18 | 8.2 | 8.31 | 8.02 | 187127 |
| 1725571440 | 8.3699999 | 0.06 | 0.78 | 8.55 | 8.6 | 8.3699999 | 368155 |
| 1725485040 | 8.305 | -0.32 | -3.65 | 8.42 | 8.6 | 8.27 | 257625 |
| 1725398880 | 8.6199999 | -0.28 | -3.15 | 8.82 | 8.84 | 8.6199999 | 206606 |
| 1725053340 | 8.9 | -0.2 | -2.20 | 8.97 | 9.14 | 8.88 | 248479 |
| 1724966400 | 9.1 | 0.01 | 0.11 | 9.1199999 | 9.13 | 9.02 | 172516 |
| 1724880360 | 9.09 | -0.36 | -3.81 | 9.08 | 9.15 | 9.0085 | 115232 |
| 1724794080 | 9.45 | -0.09 | -0.94 | 9.5 | 9.5 | 9.2899999 | 217323 |
| 1724707740 | 9.5399999 | -0.08 | -0.83 | 9.64 | 9.88 | 9.45 | 122133 |
| 1724448480 | 9.6199999 | 0.29 | 3.10 | 9.4 | 9.63 | 9.36 | 99168 |
| 1724362140 | 9.3306 | 0.08 | 0.87 | 9.44 | 9.52 | 9.33 | 122851 |
| 1724275380 | 9.25 | 0.08 | 0.87 | 9.23 | 9.3 | 9.1504999 | 106462 |
| 1724188800 | 9.17 | -0.16 | -1.71 | 9.11 | 9.265 | 9.06 | 163308 |
| 1724102880 | 9.33 | 0.29 | 3.21 | 9.2 | 9.44 | 9.2 | 212118 |
| 1723843740 | 9.0399999 | 0.14 | 1.57 | 8.84 | 9.11 | 8.84 | 58185 |
| 1723756860 | 8.9 | 0.14 | 1.60 | 8.93 | 9.05 | 8.85 | 247132 |
| 1723670820 | 8.76 | -0.02 | -0.23 | 8.86 | 8.86 | 8.71 | 128467 |
| 1723584360 | 8.78 | 0.04 | 0.46 | 8.72 | 8.81 | 8.6905 | 221027 |
| 1723497900 | 8.74 | -0.19 | -2.13 | 8.82 | 8.82 | 8.73 | 221394 |
| 1723238400 | 8.93 | -0.18 | -1.98 | 8.97 | 9.03 | 8.89 | 206629 |
| 1723152000 | 9.11 | 0.22 | 2.47 | 9.03 | 9.19 | 8.675 | 191046 |
| 1723065720 | 8.89 | -0.19 | -2.09 | 9.38 | 9.38 | 8.83 | 425711 |
| 1722979800 | 9.08 | -0.19 | -2.05 | 8.89 | 9.1 | 8.785 | 450156 |
| 1722893340 | 9.27 | -0.29 | -3.03 | 9.11 | 9.32 | 9.11 | 177646 |
| 1722634140 | 9.56 | -0.32 | -3.24 | 9.58 | 9.68 | 9.47 | 141441 |
| 1722547620 | 9.88 | -0.22 | -2.18 | 10.1 | 10.1 | 9.86 | 123143 |
| 1722461340 | 10.1 | 0.16 | 1.61 | 10.18 | 10.19 | 10.01 | 228390 |
| 1722374820 | 9.94 | 0.24 | 2.47 | 9.84 | 10.05 | 9.7 | 219746 |
| 1722288180 | 9.7 | -0.04 | -0.41 | 9.71 | 9.71 | 9.55 | 222795 |
| 1722029100 | 9.74 | 0.28 | 2.96 | 9.72 | 10.18 | 9.6199999 | 226362 |
| 1721942400 | 9.46 | 0.18 | 1.94 | 9.23 | 9.5793 | 9.06 | 355630 |
| 1721856480 | 9.28 | -0.14 | -1.49 | 9.38 | 9.51 | 9.2 | 167604 |
| 1721770140 | 9.42 | -0.11 | -1.15 | 9.47 | 9.48 | 9.4 | 216235 |
| 1721683740 | 9.53 | 0.32 | 3.47 | 9.61 | 9.61 | 9.45 | 156008 |
| 1721424180 | 9.21 | -0.69 | -6.97 | 9.31 | 9.65 | 9.2 | 249939 |
| 1721337960 | 9.9 | 0.19 | 1.96 | 9.88 | 10.01 | 9.72 | 432000 |
| 1721251320 | 9.71 | 0.35 | 3.74 | 9.395 | 9.91 | 9.38 | 248584 |
| 1721164920 | 9.36 | -0.52 | -5.26 | 9.53 | 9.73 | 9.3 | 470820 |
| 1721078940 | 9.88 | -1.9 | -16.13 | 9.71 | 10.61 | 9.5997 | 614501 |
| 1720819200 | 11.78 | 0.23 | 1.99 | 11.7 | 11.83 | 11.66 | 83041 |
| 1720733280 | 11.55 | 0.21 | 1.85 | 11.47 | 11.5987 | 11.29 | 185633 |
| 1720646880 | 11.34 | 0.11 | 0.98 | 11.21 | 11.34 | 11.21 | 125410 |
| 1720560540 | 11.23 | -0.49 | -4.18 | 11.38 | 11.38 | 11.095 | 251115 |
| 1720473600 | 11.72 | 0.06 | 0.47 | 11.94 | 11.94 | 11.72 | 150295 |
| 1720214640 | 11.665 | 0.19 | 1.70 | 11.72 | 11.73 | 11.44 | 123874 |
| 1720041000 | 11.47 | 0.47 | 4.23 | 11.27 | 11.53 | 11.24 | 56951 |
| 1719955740 | 11.005 | -0.09 | -0.77 | 11.09 | 11.14 | 10.925 | 344900 |
| 1719868980 | 11.09 | -0.28 | -2.46 | 11.21 | 11.47 | 10.98 | 403664 |
| 1719610020 | 11.37 | -0.81 | -6.65 | 11.71 | 11.71 | 11.24 | 329797 |
| 1719523200 | 12.18 | -0.23 | -1.85 | 12.25 | 12.3175 | 12.15 | 209761 |
| 1719437040 | 12.41 | -0.07 | -0.59 | 12.49 | 12.5079 | 12.2675 | 291269 |
| 1719350880 | 12.484 | -0.57 | -4.34 | 12.72 | 12.72 | 12.39 | 221079 |
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
