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 | 0.23 | 2.90404040404 | 7.92 | 9.08 | 5.25 | 5784575 | 8.46763979 | DE |
| 4 | 0.85 | 11.6438356164 | 7.3 | 9.08 | 4.81 | 3756670 | 8.12164515 | DE |
| 12 | 2.36 | 40.7599309154 | 5.79 | 9.08 | 4.81 | 2717536 | 7.15415403 | DE |
| 26 | 2.87 | 54.3560606061 | 5.28 | 9.08 | 4.51 | 2537720 | 6.37660613 | DE |
| 52 | 2.15 | 35.8333333333 | 6 | 9.08 | 3.91 | 2335811 | 6.3422702 | DE |
| 156 | 2.72 | 50.0920810313 | 5.43 | 9.51 | 3.2 | 2739157 | 5.509558 | DE |
| 260 | -8.05 | -49.6913580247 | 16.2 | 20.05 | 3.2 | 3567567 | 7.65729692 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 8.15 | -0.17 | -2.04 | 8.32 | 9 | 4.8 | 9895133 |
| 1742447700 | 8.32 | 0 | 0.00 | 8.24 | 8.41 | 4.8 | 4667292 |
| 1742361300 | 8.32 | -0.23 | -2.69 | 8.69 | 8.8699999 | 8.3 | 7322790 |
| 1742274900 | 8.55 | -0.32 | -3.61 | 8.9 | 8.93 | 5.25 | 2599435 |
| 1742188500 | 8.8699999 | 0.24 | 2.84 | 8.7 | 9.08 | 8.7 | 6361583 |
| 1741929300 | 8.625 | 0.63 | 7.81 | 8 | 8.63 | 7.98 | 6748684 |
| 1741842900 | 8 | 0.08 | 1.01 | 7.92 | 8.1199999 | 7.9 | 5890382 |
| 1741756500 | 7.92 | -0.09 | -1.12 | 7.96 | 8.06 | 7.92 | 2961056 |
| 1741670100 | 8.01 | -0.05 | -0.62 | 8 | 8.18 | 7.97 | 3485311 |
| 1741583700 | 8.06 | -0.02 | -0.25 | 8.05 | 8.18 | 8.01 | 2924640 |
| 1741324500 | 8.08 | -0.02 | -0.25 | 8.05 | 8.15 | 8.03 | 1528723 |
| 1741238100 | 8.1 | 0.1 | 1.25 | 7.97 | 8.1199999 | 7.95 | 1906686 |
| 1741151700 | 8 | 0.06 | 0.76 | 7.9 | 8.0399999 | 7.8 | 3693497 |
| 1741065300 | 7.94 | -0.11 | -1.37 | 7.95 | 8.0399999 | 7.86 | 1977114 |
| 1740978900 | 8.05 | 0.09 | 1.07 | 7.98 | 8.06 | 7.92 | 2453730 |
| 1740719700 | 7.965 | -0.17 | -2.03 | 8.08 | 8.1649999 | 7.905 | 3315063 |
| 1740633300 | 8.13 | 0.22 | 2.78 | 7.95 | 8.2 | 7.92 | 2890541 |
| 1740546900 | 7.91 | 0.03 | 0.38 | 7.86 | 8.03 | 7.85 | 3548850 |
| 1740460500 | 7.88 | 0.18 | 2.34 | 7.6 | 7.89 | 7.59 | 3341406 |
| 1740374100 | 7.7 | -0.07 | -0.90 | 7.65 | 7.7 | 7.445 | 4286649 |
| 1740114900 | 7.77 | 0.3 | 4.02 | 7.37 | 7.78 | 4.8099999 | 4186047 |
| 1740028500 | 7.47 | 0.15 | 2.05 | 7.3 | 7.48 | 7.2 | 3711206 |
| 1739942100 | 7.32 | 0.03 | 0.41 | 7.3 | 7.42 | 5.5 | 5200108 |
| 1739855700 | 7.29 | 0.2 | 2.82 | 7.23 | 7.4 | 5.5 | 7182804 |
| 1739769300 | 7.09 | 1.13 | 18.96 | 6.73 | 7.17 | 6.7 | 13496097 |
| 1739510100 | 5.96 | 0.15 | 2.58 | 5.85 | 5.97 | 5.82 | 3346212 |
| 1739423700 | 5.8099999 | -0.02 | -0.34 | 5.89 | 5.89 | 5.8 | 2272888 |
| 1739337300 | 5.83 | 0.03 | 0.52 | 5.83 | 5.87 | 5.74 | 2064440 |
| 1739250900 | 5.8 | -0.02 | -0.34 | 5.83 | 5.87 | 5.74 | 3347121 |
| 1739164500 | 5.82 | -0.06 | -1.02 | 5.86 | 5.875 | 5.76 | 5113986 |
| 1738905300 | 5.88 | 0.01 | 0.17 | 5.86 | 5.95 | 5.85 | 1138175 |
| 1738818900 | 5.87 | -0.03 | -0.51 | 5.98 | 6.0199999 | 5.86 | 1641229 |
| 1738732500 | 5.9 | 0.01 | 0.17 | 5.9 | 5.97 | 5.87 | 1440875 |
| 1738646100 | 5.89 | 0.08 | 1.38 | 5.8099999 | 5.9 | 5.765 | 1136479 |
| 1738559700 | 5.8099999 | -0.08 | -1.36 | 5.8099999 | 5.82 | 5.6849999 | 1603717 |
| 1738300500 | 5.89 | 0.15 | 2.61 | 5.85 | 5.905 | 5.7699999 | 1219500 |
| 1738214100 | 5.74 | -0.07 | -1.20 | 5.8 | 5.89 | 5.72 | 1622960 |
| 1738127700 | 5.8099999 | -0.02 | -0.34 | 5.87 | 5.87 | 5.7699999 | 941513 |
| 1738041300 | 5.83 | -0.06 | -1.02 | 5.87 | 5.925 | 5.8099999 | 1364385 |
| 1737695700 | 5.89 | 0 | 0.00 | 5.86 | 5.9 | 5.78 | 757827 |
| 1737609300 | 5.89 | -0.05 | -0.84 | 5.97 | 5.97 | 5.87 | 878154 |
| 1737522900 | 5.94 | 0.13 | 2.24 | 5.83 | 5.98 | 5.8099999 | 2503128 |
| 1737436500 | 5.8099999 | -0.05 | -0.77 | 5.88 | 5.9 | 5.78 | 1291746 |
| 1737350100 | 5.855 | 0.04 | 0.60 | 5.78 | 5.875 | 5.755 | 1143582 |
| 1737090900 | 5.82 | 0.11 | 1.93 | 5.7 | 7.51 | 5.25 | 3271943 |
| 1737004500 | 5.71 | 0.03 | 0.44 | 5.72 | 5.75 | 5.67 | 1208201 |
| 1736918100 | 5.6849999 | 0.07 | 1.34 | 5.65 | 5.72 | 5.58 | 1930835 |
| 1736831700 | 5.61 | 0.09 | 1.63 | 5.5 | 5.65 | 5.47 | 1556796 |
| 1736745300 | 5.5199999 | 0.02 | 0.36 | 5.43 | 5.53 | 5.43 | 1089442 |
| 1736486100 | 5.5 | 0 | 0.00 | 5.53 | 5.555 | 5.475 | 1560504 |
| 1736399700 | 5.5 | -0.11 | -1.96 | 5.61 | 5.61 | 5.45 | 1386510 |
| 1736313300 | 5.61 | -0.05 | -0.88 | 5.63 | 5.755 | 5.58 | 1578175 |
| 1736226900 | 5.66 | 0.06 | 1.07 | 5.64 | 5.73 | 5.62 | 982645 |
| 1736140500 | 5.6 | -0.09 | -1.58 | 5.73 | 5.75 | 5.57 | 1230196 |
| 1735881300 | 5.69 | -0.11 | -1.90 | 5.78 | 5.785 | 5.68 | 679279 |
| 1735794900 | 5.8 | 0.02 | 0.35 | 5.78 | 5.835 | 5.72 | 707845 |
| 1735617660 | 5.78 | -0.05 | -0.86 | 5.78 | 5.79 | 5.715 | 456863 |
| 1735535700 | 5.83 | 0.05 | 0.87 | 5.75 | 5.83 | 5.7 | 547693 |
| 1735276500 | 5.78 | -0.05 | -0.86 | 5.79 | 5.83 | 5.73 | 872313 |
| 1735014060 | 5.83 | 0.13 | 2.28 | 5.69 | 6.5 | 5.69 | 525844 |
| 1734930900 | 5.7 | 0.08 | 1.42 | 5.63 | 5.71 | 5.63 | 766014 |
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
