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 | 0 | 10.325 | 10.47 | 10.245 | 4214 | 10.30881673 | SP |
| 4 | -0.0615 | -0.592114764358 | 10.3865 | 11.29 | 10.245 | 1943 | 10.3271596 | SP |
| 12 | 0.0718 | 0.700269184255 | 10.2532 | 11.73 | 10.2408 | 1185 | 10.38948136 | SP |
| 26 | 0.4602 | 4.66507177033 | 9.8648 | 11.73 | 8.97 | 1452 | 10.18622939 | SP |
| 52 | 1.115 | 12.1064060803 | 9.21 | 11.73 | 8.47 | 3342 | 9.7944044 | SP |
| 156 | -0.665 | -6.05095541401 | 10.99 | 12.2 | 8.14 | 2963 | 9.67174269 | SP |
| 260 | -0.665 | -6.05095541401 | 10.99 | 12.2 | 8.14 | 2963 | 9.67174269 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 10.325 | -0.05 | -0.49 | 10.3757 | 10.38 | 10.2601 | 1192 |
| 1732577400 | 10.3757 | -0.03 | -0.33 | 10.41 | 10.47 | 10.3757 | 4053 |
| 1732318200 | 10.41 | 0.09 | 0.84 | 10.3229 | 10.41 | 10.3229 | 1014 |
| 1732231800 | 10.3229 | 0.08 | 0.76 | 10.245 | 10.33 | 10.245 | 227 |
| 1732145400 | 10.245 | -0.04 | -0.39 | 10.2851 | 10.2851 | 10.245 | 69 |
| 1732059000 | 10.2851 | -0.04 | -0.39 | 10.325 | 10.38 | 10.2851 | 15705 |
| 1731972600 | 10.325 | -0 | -0.03 | 11.29 | 11.29 | 10.31 | 441 |
| 1731713400 | 10.3276 | -0.05 | -0.50 | 10.379 | 10.38 | 10.29 | 11452 |
| 1731627000 | 10.379 | -0.02 | -0.15 | 10.395 | 10.395 | 10.35 | 35 |
| 1731540600 | 10.395 | -0.02 | -0.18 | 10.4136 | 10.4136 | 10.395 | 1 |
| 1731454200 | 10.4136 | -0.08 | -0.73 | 10.4901 | 10.4901 | 10.37 | 106 |
| 1731367800 | 10.4901 | 0 | 0.00 | 10.48 | 10.4901 | 10.48 | 170 |
| 1731108600 | 10.4901 | -0 | -0.04 | 10.4948 | 10.53 | 10.4901 | 348 |
| 1731022200 | 10.4948 | 0.05 | 0.48 | 10.4444 | 10.4948 | 10.39 | 151 |
| 1730935800 | 10.4444 | -0.05 | -0.44 | 10.4909 | 10.4909 | 10.4444 | 11 |
| 1730849400 | 10.4909 | 0.09 | 0.83 | 10.4049 | 10.4909 | 10.4049 | 126 |
| 1730763000 | 10.4049 | 0.09 | 0.92 | 10.3101 | 10.4049 | 10.3101 | 82 |
| 1730500200 | 10.3101 | -0.05 | -0.45 | 10.3569 | 10.46 | 10.3101 | 1057 |
| 1730413800 | 10.3569 | -0.04 | -0.38 | 10.26 | 10.42 | 10.19 | 405 |
| 1730327400 | 10.3961 | 0.01 | 0.11 | 10.3846 | 10.47 | 10.3846 | 3487 |
| 1730241000 | 10.3846 | -0 | -0.02 | 10.3865 | 10.39 | 10.3846 | 48 |
| 1730154600 | 10.3865 | -0 | -0.01 | 10.388 | 10.45 | 10.3865 | 861 |
| 1729895400 | 10.388 | -0.02 | -0.24 | 10.4127 | 10.49 | 10.388 | 140 |
| 1729809000 | 10.4127 | 0.02 | 0.18 | 10.3944 | 10.4127 | 10.3944 | 6 |
| 1729722600 | 10.3944 | -0.08 | -0.77 | 11.39 | 11.52 | 10.3944 | 58 |
| 1729636200 | 10.4755 | 0.03 | 0.29 | 10.32 | 10.4755 | 10.32 | 88 |
| 1729549800 | 10.445 | -0.09 | -0.81 | 10.47 | 10.52 | 10.38 | 4181 |
| 1729290600 | 10.53 | 0.01 | 0.08 | 10.32 | 10.53 | 10.32 | 9 |
| 1729204200 | 10.5217 | -0.02 | -0.22 | 10.5451 | 10.58 | 10.5217 | 255 |
| 1729117800 | 10.5451 | 0.03 | 0.29 | 11.56 | 11.56 | 10.5451 | 96 |
| 1729031400 | 10.5149 | 0.03 | 0.29 | 10.4846 | 10.6 | 10.4846 | 1027 |
| 1728945000 | 10.4846 | 0.03 | 0.32 | 11.34 | 11.34 | 10.4846 | 315 |
| 1728685800 | 10.4513 | 0.08 | 0.74 | 10.375 | 10.4513 | 10.375 | 52 |
| 1728599400 | 10.375 | -0.1 | -0.91 | 10.47 | 10.47 | 10.375 | 18 |
| 1728513000 | 10.47 | 0.07 | 0.62 | 10.405 | 10.5 | 10.405 | 3203 |
| 1728426600 | 10.405 | 0.07 | 0.68 | 11.19 | 11.19 | 10.32 | 12 |
| 1728340200 | 10.335 | -0.07 | -0.63 | 10.4 | 10.4 | 10.335 | 1091 |
| 1728081000 | 10.4 | -0.04 | -0.35 | 10.4363 | 10.44 | 10.4 | 3769 |
| 1727994600 | 10.4363 | -0.01 | -0.07 | 10.4436 | 10.48 | 10.4363 | 1826 |
| 1727908200 | 10.4436 | 0.02 | 0.18 | 10.425 | 10.46 | 10.425 | 1196 |
| 1727821800 | 10.425 | 0.02 | 0.19 | 10.4048 | 10.425 | 10.4048 | 138 |
| 1727735400 | 10.4048 | -0.08 | -0.75 | 11.49 | 11.49 | 10.4048 | 249 |
| 1727476200 | 10.4833 | -0.02 | -0.16 | 10.39 | 10.56 | 10.39 | 524 |
| 1727389800 | 10.4998 | -0.15 | -1.44 | 10.4933 | 10.68 | 10.4933 | 133 |
| 1727303400 | 10.6531 | -0.01 | -0.09 | 10.6629 | 10.7 | 10.6531 | 388 |
| 1727217000 | 10.6629 | -0.02 | -0.16 | 10.68 | 10.7 | 10.59 | 1427 |
| 1727130600 | 10.68 | 0.02 | 0.14 | 10.7 | 11.73 | 10.61 | 772 |
| 1726871400 | 10.665 | 0.02 | 0.21 | 10.6431 | 10.665 | 10.6431 | 209 |
| 1726785000 | 10.6431 | 0.08 | 0.74 | 10.565 | 10.6431 | 10.565 | 91 |
| 1726698600 | 10.565 | 0.01 | 0.10 | 10.5549 | 10.62 | 10.55 | 3096 |
| 1726612200 | 10.5549 | 0.02 | 0.16 | 10.5385 | 10.5549 | 10.5385 | 38 |
| 1726525800 | 10.5385 | 0.01 | 0.08 | 11.34 | 11.34 | 10.48 | 1436 |
| 1726266600 | 10.53 | 0.08 | 0.73 | 10.4542 | 10.53 | 10.4542 | 585 |
| 1726180200 | 10.4542 | 0.08 | 0.81 | 10.37 | 10.48 | 10.37 | 100 |
| 1726093800 | 10.37 | 0 | 0.00 | 10.37 | 10.41 | 10.34 | 1444 |
| 1726007400 | 10.37 | -0 | -0.04 | 10.3738 | 10.385 | 10.36 | 684 |
| 1725921000 | 10.3738 | 0.03 | 0.33 | 10.34 | 10.3738 | 10.34 | 45 |
| 1725661800 | 10.34 | -0.04 | -0.39 | 10.38 | 10.39 | 10.3273 | 1268 |
| 1725575400 | 10.38 | 0.01 | 0.10 | 10.37 | 10.38 | 10.37 | 635 |
| 1725489000 | 10.37 | 0.13 | 1.26 | 10.2408 | 10.37 | 10.2408 | 654 |
| 1725402600 | 10.2408 | -0.01 | -0.12 | 10.2532 | 10.2532 | 10.2408 | 97 |
| 1725057000 | 10.2532 | -0.03 | -0.26 | 10.28 | 10.28 | 10.2532 | 84 |
| 1724970600 | 10.28 | 0.02 | 0.19 | 10.2609 | 10.28 | 10.2609 | 0 |
| 1724884200 | 10.2609 | 0 | 0.01 | 10.26 | 10.2609 | 10.23 | 12228 |
| 1724797800 | 10.26 | -0.02 | -0.19 | 10.28 | 10.28 | 10.255 | 2830 |
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
