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 | -0.02 | -0.203045685279 | 9.85 | 9.85 | 9.7 | 2886580 | 9.7606702 | CS |
| 4 | 0.16 | 1.65460186143 | 9.67 | 9.91 | 9.5 | 2305878 | 9.79054029 | CS |
| 12 | 1.13 | 12.9885057471 | 8.7 | 9.91 | 7.65 | 2180355 | 9.34485357 | CS |
| 26 | 2.43 | 32.8378378378 | 7.4 | 9.91 | 6.59 | 2051091 | 8.56916462 | CS |
| 52 | 6.36 | 183.285302594 | 3.47 | 9.91 | 2.95 | 1757623 | 7.35131176 | CS |
| 156 | 0.17 | 1.75983436853 | 9.66 | 11.89 | 2.95 | 1254209 | 6.81675027 | CS |
| 260 | -20.17 | -67.2333333333 | 30 | 30.5 | 2.95 | 1227475 | 8.12095118 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733434200 | 9.8 | 0.06 | 0.62 | 9.73 | 9.8 | 9.72 | 2013900 |
| 1733347800 | 9.74 | 0.01 | 0.10 | 9.75 | 9.77 | 9.7 | 1420600 |
| 1733261340 | 9.73 | -0.06 | -0.61 | 9.76 | 9.78 | 9.7 | 3839300 |
| 1733174940 | 9.7899999 | 0.03 | 0.31 | 9.76 | 9.8 | 9.71 | 2423600 |
| 1732915740 | 9.76 | -0.07 | -0.71 | 9.85 | 9.85 | 9.74 | 4735500 |
| 1732829400 | 9.83 | -0.06 | -0.61 | 9.83 | 9.84 | 9.75 | 2267300 |
| 1732743000 | 9.89 | 0.11 | 1.12 | 9.8 | 9.89 | 9.71 | 2979900 |
| 1732656600 | 9.78 | -0.04 | -0.41 | 9.81 | 9.81 | 9.73 | 974300 |
| 1732570140 | 9.82 | 0.04 | 0.41 | 9.78 | 9.83 | 9.75 | 877500 |
| 1732310940 | 9.78 | -0.02 | -0.20 | 9.85 | 9.85 | 9.71 | 1882700 |
| 1732224600 | 9.8 | 0.03 | 0.31 | 9.75 | 9.8 | 9.65 | 1029000 |
| 1732051800 | 9.77 | -0.01 | -0.10 | 9.77 | 9.77 | 9.72 | 1227000 |
| 1731965340 | 9.78 | -0.06 | -0.61 | 9.85 | 9.85 | 9.7 | 2370700 |
| 1731619800 | 9.84 | -0.01 | -0.10 | 9.84 | 9.84 | 9.75 | 1532800 |
| 1731533400 | 9.85 | 0.08 | 0.82 | 9.82 | 9.85 | 9.75 | 928100 |
| 1731446940 | 9.77 | -0.05 | -0.51 | 9.85 | 9.85 | 9.75 | 2660800 |
| 1731360540 | 9.82 | 0.05 | 0.51 | 9.8 | 9.91 | 9.7 | 3700100 |
| 1731101400 | 9.77 | 0.1 | 1.03 | 9.67 | 9.77 | 9.5 | 4642700 |
| 1731014940 | 9.67 | -0.02 | -0.21 | 9.69 | 9.69 | 9.56 | 1538400 |
| 1730928600 | 9.69 | 0.05 | 0.52 | 9.63 | 9.72 | 9.52 | 1957300 |
| 1730842200 | 9.64 | -0.02 | -0.21 | 9.66 | 9.68 | 9.57 | 1580400 |
| 1730755800 | 9.66 | 0.11 | 1.15 | 9.51 | 9.66 | 9.47 | 1635600 |
| 1730496600 | 9.55 | -0.01 | -0.10 | 9.51 | 9.57 | 9.49 | 856900 |
| 1730410200 | 9.56 | 0.08 | 0.84 | 9.5 | 9.58 | 9.46 | 1444800 |
| 1730323800 | 9.48 | 0.12 | 1.28 | 9.39 | 9.5399999 | 9.3699999 | 1189600 |
| 1730237340 | 9.36 | -0.05 | -0.53 | 9.43 | 9.44 | 9.36 | 864400 |
| 1730151000 | 9.41 | -0.02 | -0.21 | 9.45 | 9.46 | 9.39 | 758500 |
| 1729891800 | 9.43 | -0.06 | -0.63 | 9.48 | 9.49 | 9.38 | 432400 |
| 1729805400 | 9.49 | 0.05 | 0.53 | 9.44 | 9.51 | 9.36 | 1640900 |
| 1729719000 | 9.44 | 0.1 | 1.07 | 9.34 | 9.46 | 9.34 | 1216800 |
| 1729632600 | 9.34 | -0.02 | -0.21 | 9.38 | 9.47 | 9.3 | 2636100 |
| 1729546140 | 9.36 | -0.02 | -0.21 | 9.36 | 9.42 | 9.27 | 618400 |
| 1729287000 | 9.38 | 0.04 | 0.43 | 9.32 | 9.43 | 9.2899999 | 1052700 |
| 1729200540 | 9.34 | -0.08 | -0.85 | 9.44 | 9.44 | 9.23 | 2149900 |
| 1729114140 | 9.42 | -0.08 | -0.84 | 9.52 | 9.53 | 9.41 | 1032800 |
| 1729027740 | 9.5 | 0.03 | 0.32 | 9.5 | 9.51 | 9.41 | 1304300 |
| 1728941340 | 9.47 | -0.07 | -0.73 | 9.5399999 | 9.58 | 9.44 | 2738400 |
| 1728682200 | 9.5399999 | 0.03 | 0.32 | 9.52 | 9.58 | 9.46 | 2093600 |
| 1728595740 | 9.51 | -0.04 | -0.42 | 9.55 | 9.59 | 9.46 | 1814500 |
| 1728509400 | 9.55 | 0.03 | 0.32 | 9.5 | 9.64 | 9.5 | 1746100 |
| 1728422940 | 9.52 | 0 | 0.00 | 9.5 | 9.66 | 9.46 | 2586300 |
| 1728336600 | 9.52 | -0.01 | -0.10 | 9.48 | 9.63 | 9.45 | 3958000 |
| 1728077400 | 9.53 | 0.98 | 11.46 | 9.5 | 9.67 | 9.2899999 | 16366900 |
| 1727991000 | 8.55 | -0.05 | -0.58 | 8.53 | 8.6 | 8.19 | 3249700 |
| 1727904540 | 8.6 | -0.19 | -2.16 | 8.8 | 9.05 | 8.59 | 2428600 |
| 1727818200 | 8.7899999 | -0.36 | -3.93 | 9.1 | 9.13 | 8.35 | 3687600 |
| 1727731800 | 9.15 | 0.38 | 4.33 | 8.77 | 9.19 | 8.5399999 | 3233200 |
| 1727472600 | 8.77 | 0.46 | 5.54 | 8.34 | 8.8 | 8.33 | 1860100 |
| 1727386140 | 8.31 | 0.15 | 1.84 | 8.23 | 8.6 | 8.11 | 2190500 |
| 1727299740 | 8.16 | 0.3 | 3.82 | 7.87 | 8.22 | 7.77 | 1703600 |
| 1727213400 | 7.86 | 0.16 | 2.08 | 7.88 | 8.02 | 7.66 | 1621500 |
| 1727127000 | 7.7 | -0.24 | -3.02 | 7.89 | 7.89 | 7.7 | 714900 |
| 1726867800 | 7.94 | 0.06 | 0.76 | 7.92 | 7.99 | 7.65 | 1724400 |
| 1726781400 | 7.88 | -0.29 | -3.55 | 8.17 | 8.25 | 7.82 | 1612100 |
| 1726695000 | 8.17 | 0.21 | 2.64 | 7.98 | 8.52 | 7.83 | 1379400 |
| 1726608600 | 7.96 | -0.17 | -2.09 | 8.23 | 8.23 | 7.8 | 2011900 |
| 1726522200 | 8.13 | -0.21 | -2.52 | 8.32 | 8.35 | 8.1 | 542600 |
| 1726263000 | 8.34 | -0.42 | -4.79 | 8.7 | 8.88 | 8.15 | 1780700 |
| 1726176540 | 8.76 | 0.01 | 0.11 | 8.76 | 8.78 | 8.55 | 1713600 |
| 1726090140 | 8.75 | 0.39 | 4.67 | 8.38 | 8.83 | 8.32 | 2199400 |
| 1726003740 | 8.36 | 0.03 | 0.36 | 8.34 | 8.39 | 8.07 | 1538700 |
| 1725917400 | 8.33 | -0.27 | -3.14 | 8.63 | 8.63 | 8.23 | 810700 |
| 1725658200 | 8.6 | 0.4 | 4.88 | 8.23 | 8.71 | 8.1 | 1957600 |
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
