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 | 0.2 | 2.18818380744 | 9.14 | 9.52 | 9.14 | 7100 | 9.33428169 | PR |
| 4 | 0.18 | 1.96506550218 | 9.16 | 9.6 | 9.01 | 10305 | 9.27135371 | PR |
| 12 | 0.29 | 3.2044198895 | 9.05 | 9.6 | 8.65 | 11957 | 9.06164875 | PR |
| 26 | -1.12 | -10.707456979 | 10.46 | 10.6 | 8.65 | 13939 | 9.49432956 | PR |
| 52 | -0.25576989 | -2.66544417938 | 9.59576989 | 10.75 | 8.65 | 16256 | 9.66031382 | PR |
| 156 | 1.4262801 | 18.0228782169 | 7.9137199 | 10.75 | 7.45146991 | 19202 | 9.0541535 | PR |
| 260 | 1.5002401 | 19.1363016105 | 7.8397599 | 10.75 | 4.84437994 | 23368 | 8.19308357 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 9.41 | 0.16 | 1.73 | 9.23 | 9.52 | 9.23 | 13000 |
| 1740432540 | 9.25 | -0.1 | -1.07 | 9.25 | 9.4 | 9.22 | 8500 |
| 1740173400 | 9.35 | 0.08 | 0.86 | 9.38 | 9.38 | 9.2899999 | 3200 |
| 1740087000 | 9.27 | -0.08 | -0.86 | 9.21 | 9.4 | 9.21 | 6100 |
| 1740000540 | 9.35 | 0.21 | 2.30 | 9.14 | 9.39 | 9.14 | 4700 |
| 1739914140 | 9.14 | -0.07 | -0.76 | 9.4 | 9.44 | 9.14 | 11600 |
| 1739827800 | 9.21 | -0.36 | -3.76 | 9.56 | 9.6 | 9.21 | 18500 |
| 1739568600 | 9.57 | 0.43 | 4.70 | 9.13 | 9.57 | 9.13 | 17500 |
| 1739482140 | 9.14 | -0.04 | -0.44 | 9.16 | 9.23 | 9.0399999 | 8100 |
| 1739395740 | 9.18 | -0.12 | -1.29 | 9.15 | 9.24 | 9.14 | 8300 |
| 1739309400 | 9.3 | 0.13 | 1.42 | 9.18 | 9.3 | 9.17 | 6800 |
| 1739222940 | 9.17 | 0 | 0.00 | 9.14 | 9.25 | 9.1199999 | 10100 |
| 1738963800 | 9.17 | -0.13 | -1.40 | 9.18 | 9.25 | 9.1199999 | 5500 |
| 1738877340 | 9.3 | 0.11 | 1.20 | 9.15 | 9.3 | 9.1199999 | 8600 |
| 1738790940 | 9.19 | -0.05 | -0.54 | 9.19 | 9.22 | 9.09 | 12800 |
| 1738704600 | 9.24 | -0.01 | -0.11 | 9.18 | 9.3 | 9.13 | 9300 |
| 1738618200 | 9.25 | 0.04 | 0.43 | 9.28 | 9.35 | 9.21 | 11800 |
| 1738358940 | 9.21 | -0.12 | -1.29 | 9.36 | 9.47 | 9.21 | 6000 |
| 1738272540 | 9.33 | 0.22 | 2.41 | 9.1199999 | 9.44 | 9.11 | 26700 |
| 1738186200 | 9.11 | -0.03 | -0.33 | 9.16 | 9.19 | 9.01 | 9000 |
| 1738099740 | 9.14 | 0.04 | 0.44 | 9.13 | 9.15 | 9.1 | 8100 |
| 1738013340 | 9.1 | 0.13 | 1.45 | 9.03 | 9.14 | 8.94 | 14400 |
| 1737754200 | 8.97 | -0.03 | -0.33 | 8.93 | 9 | 8.93 | 11500 |
| 1737667740 | 9 | -0.01 | -0.11 | 9.01 | 9.14 | 8.94 | 18800 |
| 1737581400 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1737495000 | 9.01 | -0.01 | -0.11 | 9 | 9.13 | 8.98 | 15700 |
| 1737408600 | 9.02 | 0 | 0.00 | 9.02 | 9.06 | 8.93 | 3900 |
| 1737149400 | 9.02 | 0.02 | 0.22 | 8.92 | 9.1 | 8.91 | 8500 |
| 1737062940 | 9 | -0.04 | -0.44 | 9.01 | 9.01 | 8.91 | 6400 |
| 1736976540 | 9.0399999 | -0.02 | -0.22 | 9.11 | 9.16 | 9.01 | 5500 |
| 1736890140 | 9.06 | 0.25 | 2.84 | 8.89 | 9.16 | 8.89 | 24900 |
| 1736803740 | 8.81 | -0.15 | -1.67 | 9.08 | 9.2 | 8.81 | 19200 |
| 1736544540 | 8.96 | 0.12 | 1.36 | 8.95 | 8.96 | 8.7899999 | 5500 |
| 1736458140 | 8.84 | -0.09 | -1.01 | 8.98 | 8.98 | 8.7899999 | 14000 |
| 1736371740 | 8.93 | -0.13 | -1.43 | 9.06 | 9.06 | 8.88 | 5500 |
| 1736285400 | 9.06 | 0.28 | 3.19 | 8.78 | 9.06 | 8.78 | 8200 |
| 1736198940 | 8.78 | 0.09 | 1.04 | 8.72 | 8.8 | 8.65 | 16800 |
| 1735939740 | 8.69 | -0.28 | -3.12 | 8.9 | 8.92 | 8.69 | 13700 |
| 1735853400 | 8.97 | 0.07 | 0.79 | 8.89 | 8.97 | 8.72 | 14800 |
| 1735594200 | 8.9 | 0.15 | 1.71 | 8.75 | 8.9 | 8.72 | 11400 |
| 1735334940 | 8.75 | 0.02 | 0.23 | 8.78 | 8.97 | 8.75 | 11200 |
| 1735248540 | 8.73 | -0.1 | -1.13 | 8.83 | 8.9 | 8.71 | 17700 |
| 1734989340 | 8.83 | -0.14 | -1.56 | 9 | 9 | 8.78 | 16500 |
| 1734730200 | 8.97 | -0.03 | -0.33 | 8.86 | 9.03 | 8.86 | 8700 |
| 1734643800 | 9 | 0 | 0.00 | 8.95 | 9 | 8.86 | 11700 |
| 1734557400 | 9 | -0.01 | -0.11 | 9 | 9 | 8.85 | 34100 |
| 1734470940 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 8.95 | 18000 |
| 1734384540 | 9.01 | -0.06 | -0.66 | 9.07 | 9.07 | 8.98 | 15700 |
| 1734125340 | 9.07 | -0.03 | -0.33 | 9.1 | 9.17 | 9.03 | 12400 |
| 1734039000 | 9.1 | -0.12 | -1.30 | 9.08 | 9.16 | 9 | 9900 |
| 1733952540 | 9.22 | 0.14 | 1.54 | 9.08 | 9.22 | 9.0399999 | 17300 |
| 1733866140 | 9.08 | 0.08 | 0.89 | 9.02 | 9.14 | 9 | 5800 |
| 1733779740 | 9 | -0.01 | -0.11 | 9.02 | 9.08 | 8.98 | 13200 |
| 1733520600 | 9.01 | -0.08 | -0.88 | 9.17 | 9.19 | 8.99 | 12700 |
| 1733434200 | 9.09 | 0.14 | 1.56 | 9 | 9.16 | 9 | 9700 |
| 1733347800 | 8.95 | -0.09 | -1.00 | 9.05 | 9.1 | 8.94 | 15800 |
| 1733261340 | 9.0399999 | -0.09 | -0.99 | 9.18 | 9.2899999 | 8.99 | 16400 |
| 1733174940 | 9.13 | -0.04 | -0.44 | 9.1 | 9.19 | 8.95 | 30800 |
| 1732915740 | 9.17 | 0.22 | 2.46 | 8.95 | 9.17 | 8.88 | 27600 |
| 1732829400 | 8.95 | -0.36 | -3.87 | 9.39 | 9.39 | 8.95 | 22800 |
| 1732743000 | 9.31 | -0.21 | -2.21 | 9.52 | 9.52 | 9.3 | 15300 |
| 1732656600 | 9.52 | 0.1 | 1.06 | 9.42 | 9.53 | 9.42 | 11200 |
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
