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 | -0.72 | -8.63309352518 | 8.34 | 8.6699 | 7.54 | 736443 | 7.93568181 | SP |
| 4 | -0.07 | -0.910273081925 | 7.69 | 11.59 | 7.54 | 703936 | 9.07610155 | SP |
| 12 | -0.74 | -8.85167464115 | 8.36 | 11.59 | 7.17 | 448530 | 8.56853141 | SP |
| 26 | 0.05 | 0.660501981506 | 7.57 | 11.59 | 7.17 | 345194 | 8.61661772 | SP |
| 52 | -3.51 | -31.5363881402 | 11.13 | 11.59 | 6.5701 | 233387 | 8.59108499 | SP |
| 156 | -5.81 | -43.261355175 | 13.43 | 22.17 | 6.5701 | 267967 | 12.58536853 | SP |
| 260 | -31.75 | -80.6451612903 | 39.37 | 41.56 | 6.5701 | 296026 | 13.50314573 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 7.62 | 0.07 | 0.93 | 7.73 | 7.755 | 7.61 | 96100 |
| 1745533800 | 7.55 | -0.26 | -3.33 | 7.78 | 7.79 | 7.54 | 741985 |
| 1745447400 | 7.81 | -0.3 | -3.70 | 7.7 | 7.91 | 7.57 | 825559 |
| 1745361000 | 8.11 | -0.36 | -4.25 | 8.22 | 8.23 | 7.9391 | 976253 |
| 1745274600 | 8.4701 | 0 | 0.00 | 8.34 | 8.6699 | 8.32 | 409438 |
| 1744929000 | 8.47 | -0.24 | -2.76 | 8.3699999 | 8.4949999 | 8.2899999 | 507276 |
| 1744842600 | 8.71 | 0.36 | 4.31 | 8.55 | 8.756 | 8.405 | 626185 |
| 1744756200 | 8.35 | 0.02 | 0.24 | 8.2899999 | 8.36 | 8.215 | 338998 |
| 1744669800 | 8.33 | -0.21 | -2.46 | 8.3699999 | 8.5 | 8.2 | 524234 |
| 1744410600 | 8.5399999 | -0.88 | -9.34 | 9.0399999 | 9.1099 | 8.5399999 | 433056 |
| 1744324200 | 9.42 | 0.51 | 5.72 | 9.2 | 9.86 | 9.18 | 690615 |
| 1744237800 | 8.91 | -2.4 | -21.22 | 11.16 | 11.37 | 8.88 | 2138763 |
| 1744151400 | 11.31 | 0.46 | 4.24 | 9.85 | 11.59 | 9.85 | 1083931 |
| 1744065000 | 10.85 | 1.08 | 11.05 | 11.04 | 11.205 | 9.8 | 1781716 |
| 1743805800 | 9.77 | 1.4 | 16.73 | 9.34 | 10.03 | 9.23 | 923303 |
| 1743719400 | 8.3699999 | 0.52 | 6.62 | 8.38 | 8.38 | 8.2 | 499866 |
| 1743633000 | 7.85 | -0.02 | -0.25 | 7.96 | 7.96 | 7.795 | 94632 |
| 1743546600 | 7.87 | -0.1 | -1.25 | 7.99 | 8.06 | 7.823 | 110809 |
| 1743460200 | 7.97 | 0.07 | 0.89 | 8.2 | 8.255 | 7.9465 | 413632 |
| 1743201000 | 7.9 | 0.42 | 5.61 | 7.69 | 7.945 | 7.69 | 254561 |
| 1743114600 | 7.48 | -0.13 | -1.71 | 7.6 | 7.6 | 7.415 | 369451 |
| 1743028200 | 7.61 | 0.16 | 2.15 | 7.5 | 7.63 | 7.455 | 285395 |
| 1742941800 | 7.45 | -0.07 | -0.93 | 7.41 | 7.48 | 7.365 | 188356 |
| 1742855400 | 7.52 | -0.09 | -1.18 | 7.53 | 7.55 | 7.445 | 460538 |
| 1742596200 | 7.61 | 0.12 | 1.60 | 7.66 | 7.68 | 7.562 | 33834 |
| 1742509800 | 7.49 | 0.2 | 2.74 | 7.58 | 7.5936 | 7.4405 | 271399 |
| 1742423400 | 7.29 | -0.03 | -0.41 | 7.23 | 7.3501 | 7.2 | 132028 |
| 1742337000 | 7.32 | 0.13 | 1.81 | 7.24 | 7.3901 | 7.24 | 117940 |
| 1742250600 | 7.19 | -0.4 | -5.27 | 7.51 | 7.51 | 7.17 | 109548 |
| 1741991400 | 7.59 | -0.44 | -5.48 | 7.74 | 7.77 | 7.58 | 128437 |
| 1741905000 | 8.03 | 0.11 | 1.45 | 8.16 | 8.16 | 7.95 | 105334 |
| 1741818600 | 7.915 | -0.15 | -1.80 | 7.96 | 8.09 | 7.88 | 150406 |
| 1741732200 | 8.06 | -0.17 | -2.07 | 8.07 | 8.21 | 7.915 | 193860 |
| 1741645800 | 8.23 | 0.54 | 7.02 | 8.03 | 8.3899 | 7.98 | 257935 |
| 1741390200 | 7.69 | -0.1 | -1.28 | 7.73 | 7.9099 | 7.635 | 124996 |
| 1741303800 | 7.79 | 0.13 | 1.70 | 7.65 | 7.81 | 7.575 | 209354 |
| 1741217400 | 7.66 | -0.73 | -8.70 | 7.95 | 8.02 | 7.62 | 249010 |
| 1741131000 | 8.39 | -0.21 | -2.44 | 8.51 | 8.685 | 8.18 | 731353 |
| 1741044600 | 8.6 | 0.22 | 2.63 | 8.24 | 8.7 | 8.1701 | 690315 |
| 1740785400 | 8.38 | 0.32 | 3.97 | 8.45 | 8.57 | 8.36 | 442701 |
| 1740699000 | 8.06 | 0.46 | 6.05 | 7.78 | 8.06 | 7.74 | 371895 |
| 1740612600 | 7.6 | -0.21 | -2.69 | 7.58 | 7.64 | 7.43 | 204926 |
| 1740526200 | 7.81 | -0.03 | -0.38 | 7.76 | 7.9101 | 7.76 | 246667 |
| 1740439800 | 7.84 | 0.36 | 4.81 | 7.61 | 7.845 | 7.61 | 258607 |
| 1740180600 | 7.48 | 0.07 | 0.94 | 7.3 | 7.5601 | 7.24 | 356634 |
| 1740094200 | 7.41 | -0.21 | -2.76 | 7.45 | 7.525 | 7.325 | 272939 |
| 1740007800 | 7.62 | 0.04 | 0.53 | 7.6 | 7.67 | 7.6 | 287467 |
| 1739921400 | 7.58 | -0.15 | -1.94 | 7.53 | 7.6218 | 7.53 | 308784 |
| 1739575800 | 7.73 | -0.11 | -1.40 | 7.76 | 7.83 | 7.7101 | 457514 |
| 1739489400 | 7.84 | -0.24 | -2.97 | 8.22 | 8.2462 | 7.84 | 808716 |
| 1739403000 | 8.08 | -0.14 | -1.70 | 8.22 | 8.285 | 7.97 | 772171 |
| 1739316600 | 8.22 | 0.12 | 1.48 | 8.28 | 8.285 | 8.1298999 | 207982 |
| 1739230200 | 8.1 | -0.28 | -3.34 | 8.14 | 8.1986 | 8.085 | 173624 |
| 1738971000 | 8.38 | 0.04 | 0.48 | 8.14 | 8.3999 | 8.085 | 638896 |
| 1738884600 | 8.34 | -0.1 | -1.18 | 8.39 | 8.4101 | 8.335 | 178318 |
| 1738798200 | 8.44 | 0.08 | 0.96 | 8.46 | 8.5 | 8.3899 | 180518 |
| 1738711800 | 8.36 | -0.49 | -5.54 | 8.51 | 8.555 | 8.3 | 347325 |
| 1738625400 | 8.85 | 0.19 | 2.19 | 9.13 | 9.13 | 8.7 | 981993 |
| 1738366200 | 8.66 | 0.29 | 3.46 | 8.36 | 8.68 | 8.32 | 667289 |
| 1738279800 | 8.3699999 | -0.44 | -4.99 | 8.61 | 8.6199999 | 8.2899999 | 368641 |
| 1738193400 | 8.81 | 0.01 | 0.11 | 8.65 | 8.8401 | 8.6199999 | 481776 |
| 1738107000 | 8.8 | -0.2 | -2.22 | 8.94 | 9.1199 | 8.7899999 | 178092 |
| 1738020600 | 9 | 0.49 | 5.76 | 8.99 | 9.055 | 8.92 | 512727 |
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
