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 | -0.14 | -1.79028132992 | 7.82 | 7.8601 | 7.64 | 208734 | 7.68668434 | CS |
| 4 | -0.38 | -4.71464019851 | 8.06 | 8.35 | 7.64 | 145829 | 7.912586 | CS |
| 12 | -0.66 | -7.91366906475 | 8.34 | 8.67 | 7.64 | 145248 | 8.18924839 | CS |
| 26 | -0.29 | -3.63864491844 | 7.97 | 8.67 | 7.64 | 124532 | 8.11986243 | CS |
| 52 | 0.27 | 3.64372469636 | 7.41 | 8.67 | 7.3 | 120010 | 7.99871328 | CS |
| 156 | -5.19 | -40.3263403263 | 12.87 | 12.87 | 6.95 | 104811 | 8.39376631 | CS |
| 260 | -4.16 | -35.1351351351 | 11.84 | 13.57 | 6.5862 | 87155 | 9.2197329 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 7.68 | 0.03 | 0.39 | 7.68 | 7.69 | 7.64 | 137779 |
| 1732145400 | 7.65 | -0.04 | -0.52 | 7.69 | 7.69 | 7.64 | 177840 |
| 1732059000 | 7.69 | 0.01 | 0.10 | 7.68 | 7.7 | 7.64 | 201022 |
| 1731972600 | 7.682 | -0.03 | -0.36 | 7.71 | 7.74 | 7.65 | 196773 |
| 1731713400 | 7.71 | -0.22 | -2.77 | 7.82 | 7.8601 | 7.65 | 330256 |
| 1731627000 | 7.93 | 0 | 0.00 | 7.93 | 8.122 | 7.88 | 157430 |
| 1731540600 | 7.93 | -0.09 | -1.12 | 8.02 | 8.1625 | 7.915 | 129143 |
| 1731454200 | 8.02 | -0.04 | -0.50 | 8.05 | 8.0780999 | 7.9398 | 178401 |
| 1731367800 | 8.06 | -0.05 | -0.62 | 8.1 | 8.11 | 8.03 | 102065 |
| 1731108600 | 8.11 | 0.02 | 0.25 | 8.08 | 8.14 | 8.08 | 116233 |
| 1731022200 | 8.09 | 0.1 | 1.25 | 7.99 | 8.09 | 7.99 | 200562 |
| 1730935800 | 7.99 | -0.02 | -0.25 | 8.06 | 8.06 | 7.97 | 108418 |
| 1730849400 | 8.01 | 0.02 | 0.25 | 7.98 | 8.05 | 7.96 | 110283 |
| 1730763000 | 7.99 | -0.05 | -0.62 | 8.05 | 8.09 | 7.98 | 104716 |
| 1730500200 | 8.0399999 | -0.16 | -1.95 | 8.16 | 8.17 | 8.03 | 189013 |
| 1730413800 | 8.2 | 0.06 | 0.74 | 8.15 | 8.35 | 8.15 | 137520 |
| 1730327400 | 8.14 | 0.16 | 2.01 | 7.97 | 8.15 | 7.97 | 108628 |
| 1730241000 | 7.98 | -0.06 | -0.75 | 8 | 8.0425 | 7.97 | 119986 |
| 1730154600 | 8.0399999 | -0.01 | -0.06 | 8.03 | 8.08 | 8.03 | 47252 |
| 1729895400 | 8.045 | -0.02 | -0.19 | 8.06 | 8.1199999 | 8.0399999 | 63254 |
| 1729809000 | 8.06 | -0.02 | -0.25 | 8.07 | 8.11 | 8.02 | 81022 |
| 1729722600 | 8.08 | -0.04 | -0.49 | 8.1 | 8.15 | 8.01 | 118566 |
| 1729636200 | 8.1199999 | -0.01 | -0.12 | 8.1 | 8.1978 | 8.1 | 107366 |
| 1729549800 | 8.13 | -0.02 | -0.25 | 8.14 | 8.15 | 8.08 | 93784 |
| 1729290600 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.15 | 8.08 | 80316 |
| 1729204200 | 8.11 | -0.13 | -1.58 | 8.22 | 8.2463 | 8.09 | 158412 |
| 1729117800 | 8.24 | -0.05 | -0.60 | 8.28 | 8.295 | 8.23 | 132931 |
| 1729031400 | 8.2899999 | -0.13 | -1.54 | 8.2899999 | 8.3764 | 8.26 | 126670 |
| 1728945000 | 8.42 | 0.09 | 1.08 | 8.38 | 8.44 | 8.35 | 111320 |
| 1728685800 | 8.33 | -0.11 | -1.30 | 8.44 | 8.48 | 8.2899999 | 134388 |
| 1728599400 | 8.44 | -0.07 | -0.82 | 8.49 | 8.56 | 8.41 | 162980 |
| 1728513000 | 8.51 | 0.08 | 0.95 | 8.47 | 8.52 | 8.43 | 114708 |
| 1728426600 | 8.43 | -0.11 | -1.29 | 8.56 | 8.56 | 8.4 | 146374 |
| 1728340200 | 8.5399999 | 0.05 | 0.59 | 8.5399999 | 8.57 | 8.49 | 195708 |
| 1728081000 | 8.49 | 0.01 | 0.12 | 8.48 | 8.56 | 8.435 | 173956 |
| 1727994600 | 8.48 | 0.07 | 0.83 | 8.43 | 8.485 | 8.4185 | 116585 |
| 1727908200 | 8.41 | 0.07 | 0.84 | 8.38 | 8.42 | 8.32 | 121650 |
| 1727821800 | 8.34 | -0.33 | -3.81 | 8.64 | 8.64 | 8.33 | 375117 |
| 1727735400 | 8.67 | 0.25 | 2.97 | 8.3699999 | 8.67 | 8.27 | 474857 |
| 1727476200 | 8.42 | 0.07 | 0.84 | 8.36 | 8.44 | 8.3 | 121038 |
| 1727389800 | 8.35 | -0.02 | -0.24 | 8.39 | 8.44 | 8.28 | 122684 |
| 1727303400 | 8.3699999 | -0.04 | -0.48 | 8.43 | 8.43 | 8.35 | 197253 |
| 1727217000 | 8.41 | 0.13 | 1.57 | 8.31 | 8.41 | 8.28 | 181525 |
| 1727130600 | 8.28 | 0.02 | 0.24 | 8.28 | 8.32 | 8.22 | 124985 |
| 1726871400 | 8.26 | 0.01 | 0.12 | 8.22 | 8.3 | 8.2 | 122074 |
| 1726785000 | 8.25 | 0.06 | 0.73 | 8.22 | 8.25 | 8.19 | 95928 |
| 1726698600 | 8.19 | -0.03 | -0.36 | 8.24 | 8.26 | 8.18 | 140237 |
| 1726612200 | 8.22 | 0.03 | 0.31 | 8.21 | 8.2501 | 8.1649999 | 112590 |
| 1726525800 | 8.195 | -0.12 | -1.38 | 8.21 | 8.25 | 8.18 | 85522 |
| 1726266600 | 8.31 | 0.14 | 1.71 | 8.21 | 8.325 | 8.21 | 104115 |
| 1726180200 | 8.17 | 0.01 | 0.12 | 8.2 | 8.25 | 8.17 | 120460 |
| 1726093800 | 8.16 | -0.07 | -0.85 | 8.23 | 8.315 | 8.16 | 230281 |
| 1726007400 | 8.23 | -0.03 | -0.36 | 8.26 | 8.28 | 8.23 | 108837 |
| 1725921000 | 8.26 | -0.01 | -0.12 | 8.25 | 8.315 | 8.22 | 112223 |
| 1725661800 | 8.27 | 0.01 | 0.12 | 8.25 | 8.31 | 8.22 | 96378 |
| 1725575400 | 8.26 | -0.04 | -0.42 | 8.2899999 | 8.31 | 8.2449999 | 123940 |
| 1725489000 | 8.295 | 0.07 | 0.91 | 8.25 | 8.305 | 8.23 | 123304 |
| 1725402600 | 8.22 | -0.04 | -0.48 | 8.24 | 8.2688 | 8.22 | 117445 |
| 1725057000 | 8.26 | -0.05 | -0.60 | 8.34 | 8.35 | 8.2 | 185518 |
| 1724970600 | 8.31 | 0.06 | 0.73 | 8.28 | 8.34 | 8.2 | 121822 |
| 1724884200 | 8.25 | -0.07 | -0.84 | 8.32 | 8.34 | 8.25 | 106300 |
| 1724797800 | 8.32 | 0.06 | 0.73 | 8.31 | 8.3687 | 8.26 | 118670 |
| 1724711400 | 8.26 | -0.07 | -0.84 | 8.35 | 8.38 | 8.26 | 171013 |
| 1724452200 | 8.33 | 0.14 | 1.65 | 8.24 | 8.33 | 8.21 | 160946 |
| 1724365800 | 8.195 | -0.01 | -0.06 | 8.25 | 8.3 | 8.19 | 111756 |
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
