Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.17 | 1.85387131952 | 9.17 | 9.42 | 9.06 | 2477046 | 9.2966383 | DE |
| 12 | 1.51 | 19.2848020434 | 7.83 | 9.42 | 7.72 | 1532120 | 9.10596248 | DE |
| 26 | 5.68 | 155.191256831 | 3.66 | 9.42 | 3.55 | 2696662 | 7.63542316 | DE |
| 52 | 2.51 | 36.7496339678 | 6.83 | 9.42 | 3.3 | 2654524 | 6.5416868 | DE |
| 156 | -0.76 | -7.52475247525 | 10.1 | 11.57 | 3.3 | 2766987 | 6.95158259 | DE |
| 260 | -0.76 | -7.52475247525 | 10.1 | 11.57 | 3.3 | 2766987 | 6.95158259 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742188500 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1741929300 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1741842900 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1741756500 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1741670100 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1741583700 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1741324500 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1741238100 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1741151700 | 9.34 | -0.06 | -0.64 | 9.26 | 9.36 | 9.26 | 14593861 |
| 1741065300 | 9.4 | 0.07 | 0.75 | 9.34 | 9.42 | 9.32 | 2435776 |
| 1740978900 | 9.33 | -0.04 | -0.37 | 9.2899999 | 9.3699999 | 9.25 | 4462673 |
| 1740719700 | 9.365 | 0.12 | 1.24 | 9.3 | 9.3699999 | 9.2899999 | 2543683 |
| 1740633300 | 9.25 | 0.06 | 0.65 | 9.2 | 9.255 | 9.19 | 858176 |
| 1740546900 | 9.19 | 0.05 | 0.55 | 9.13 | 9.19 | 9.13 | 876188 |
| 1740460500 | 9.14 | 0.04 | 0.44 | 9.15 | 9.18 | 9.14 | 1169549 |
| 1740374100 | 9.1 | 0.02 | 0.22 | 9.1199999 | 9.14 | 9.095 | 673512 |
| 1740114900 | 9.08 | -0.06 | -0.66 | 9.08 | 9.1 | 9.06 | 711190 |
| 1740028500 | 9.14 | 0.01 | 0.11 | 9.14 | 9.19 | 9.13 | 1230507 |
| 1739942100 | 9.13 | -0.03 | -0.33 | 9.16 | 9.16 | 9.125 | 771824 |
| 1739855700 | 9.16 | 0.02 | 0.22 | 9.14 | 9.17 | 9.13 | 540681 |
| 1739769300 | 9.14 | -0.05 | -0.54 | 9.17 | 9.19 | 9.13 | 1333972 |
| 1739510100 | 9.19 | 0.01 | 0.16 | 9.19 | 9.22 | 9.17 | 1578078 |
| 1739423700 | 9.175 | 0.03 | 0.27 | 9.18 | 9.2 | 9.175 | 1321631 |
| 1739337300 | 9.15 | 0.03 | 0.33 | 9.1199999 | 9.17 | 9.1 | 1717460 |
| 1739250900 | 9.1199999 | -0.01 | -0.11 | 9.1199999 | 9.14 | 9.1199999 | 1463427 |
| 1739164500 | 9.13 | -0.01 | -0.11 | 9.1199999 | 9.15 | 9.1199999 | 468583 |
| 1738905300 | 9.14 | 0.01 | 0.11 | 9.14 | 9.17 | 9.11 | 651654 |
| 1738818900 | 9.13 | -0.02 | -0.22 | 9.09 | 9.14 | 9.09 | 761481 |
| 1738732500 | 9.15 | -0.06 | -0.65 | 9.21 | 9.21 | 9.1199999 | 1031815 |
| 1738646100 | 9.21 | -0.13 | -1.39 | 9.18 | 9.21 | 9.15 | 552315 |
| 1738559700 | 9.34 | 0.13 | 1.41 | 9.24 | 9.36 | 9.24 | 1975465 |
| 1738300500 | 9.21 | 0.03 | 0.33 | 9.21 | 9.25 | 9.2 | 1535231 |
| 1738214100 | 9.18 | 0.03 | 0.33 | 9.18 | 9.22 | 9.18 | 1070540 |
| 1738127700 | 9.15 | 0.03 | 0.33 | 9.11 | 9.17 | 9.11 | 737414 |
| 1738041300 | 9.1199999 | 0.06 | 0.66 | 9.07 | 9.14 | 9.07 | 1351554 |
| 1737695700 | 9.06 | -0.07 | -0.77 | 9.08 | 9.11 | 9.0399999 | 1286103 |
| 1737609300 | 9.13 | 0.03 | 0.33 | 9.1199999 | 9.16 | 9.11 | 558931 |
| 1737522900 | 9.1 | -0.02 | -0.22 | 9.1 | 9.145 | 9.09 | 539757 |
| 1737436500 | 9.1199999 | -0.06 | -0.65 | 9.14 | 9.16 | 9.11 | 696047 |
| 1737350100 | 9.18 | -0.01 | -0.11 | 9.2 | 9.22 | 9.16 | 816258 |
| 1737090900 | 9.19 | 0.02 | 0.22 | 9.17 | 9.2 | 9.17 | 1060762 |
| 1737004500 | 9.17 | -0.01 | -0.11 | 9.1199999 | 9.19 | 9.1199999 | 989902 |
| 1736918100 | 9.18 | 0 | 0.00 | 9.17 | 9.21 | 9.17 | 914404 |
| 1736831700 | 9.18 | -0.03 | -0.33 | 9.2 | 9.22 | 9.17 | 902230 |
| 1736745300 | 9.21 | 0.09 | 0.93 | 9.17 | 9.25 | 9.16 | 2350877 |
| 1736486100 | 9.125 | -0.02 | -0.16 | 9.1199999 | 9.16 | 9.11 | 2152191 |
| 1736399700 | 9.14 | 0.68 | 8.04 | 9.13 | 9.15 | 9.09 | 5075668 |
| 1736313300 | 8.46 | 0.13 | 1.56 | 8.35 | 8.48 | 8.35 | 810598 |
| 1736226900 | 8.33 | -0.09 | -1.07 | 8.36 | 8.39 | 8.32 | 441904 |
| 1736140500 | 8.42 | 0.11 | 1.32 | 8.4 | 8.465 | 8.4 | 1138359 |
| 1735881300 | 8.31 | 0.04 | 0.48 | 8.2899999 | 8.3699999 | 8.2899999 | 694533 |
| 1735794900 | 8.27 | 0.07 | 0.85 | 8.23 | 8.33 | 8.23 | 435802 |
| 1735617660 | 8.2 | -0.03 | -0.36 | 8.21 | 8.286 | 8.2 | 1083644 |
| 1735535700 | 8.23 | -0.05 | -0.60 | 8.26 | 8.31 | 8.22 | 477770 |
| 1735276500 | 8.28 | 0.02 | 0.24 | 8.27 | 8.36 | 8.26 | 394563 |
| 1735014060 | 8.26 | 0.53 | 6.86 | 8.02 | 8.44 | 8.02 | 2705187 |
| 1734930900 | 7.73 | -0.1 | -1.28 | 7.83 | 7.84 | 7.72 | 1130127 |
| 1734671700 | 7.83 | -0.09 | -1.14 | 7.86 | 7.87 | 7.8 | 7096794 |
| 1734585300 | 7.92 | -0.03 | -0.38 | 7.9 | 7.94 | 7.85 | 3001354 |
| 1734498900 | 7.95 | -0.01 | -0.13 | 7.95 | 7.97 | 7.92 | 2158925 |
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
