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 | -0.05 | -0.508646998983 | 9.83 | 9.93 | 9.78 | 22861 | 9.83174637 | FU |
| 4 | -0.02 | -0.204081632653 | 9.8 | 9.99 | 9.7 | 55655 | 9.8389109 | FU |
| 12 | 0.08 | 0.824742268041 | 9.7 | 9.99 | 9.56 | 50946 | 9.7742729 | FU |
| 26 | 0.16 | 1.6632016632 | 9.62 | 9.99 | 9.32 | 52526 | 9.73957299 | FU |
| 52 | 0.39 | 4.15335463259 | 9.39 | 9.99 | 9.15 | 43712 | 9.6448071 | FU |
| 156 | -0.22000015 | -2.200001467 | 10.00000015 | 11.00000016 | 7.78 | 28638 | 9.15973778 | FU |
| 260 | -0.22000015 | -2.200001467 | 10.00000015 | 11.00000016 | 7.78 | 28638 | 9.15973778 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726090140 | 9.78 | -0.08 | -0.81 | 9.91 | 9.93 | 9.78 | 40746 |
| 1726003740 | 9.86 | 0.04 | 0.41 | 9.83 | 9.9 | 9.82 | 18925 |
| 1725917400 | 9.82 | 0 | 0.00 | 9.82 | 9.85 | 9.7899999 | 18038 |
| 1725658200 | 9.82 | 0 | 0.00 | 9.82 | 9.86 | 9.8 | 20401 |
| 1725571800 | 9.82 | -0.02 | -0.20 | 9.85 | 9.88 | 9.8 | 27658 |
| 1725485400 | 9.84 | 0.02 | 0.20 | 9.83 | 9.85 | 9.78 | 29284 |
| 1725399000 | 9.82 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.76 | 33832 |
| 1725312600 | 9.82 | -0.14 | -1.41 | 9.86 | 9.93 | 9.72 | 64174 |
| 1725053400 | 9.96 | 0.04 | 0.40 | 9.8699999 | 9.96 | 9.8699999 | 71099 |
| 1724967000 | 9.92 | 0.05 | 0.51 | 9.89 | 9.95 | 9.81 | 71589 |
| 1724880600 | 9.8699999 | 0.03 | 0.30 | 9.85 | 9.94 | 9.83 | 64821 |
| 1724794140 | 9.84 | 0.01 | 0.10 | 9.83 | 9.86 | 9.7899999 | 26774 |
| 1724707740 | 9.83 | -0.03 | -0.30 | 9.86 | 9.86 | 9.78 | 82767 |
| 1724448600 | 9.86 | 0.03 | 0.31 | 9.8 | 9.93 | 9.7899999 | 59935 |
| 1724362140 | 9.83 | 0.03 | 0.31 | 9.84 | 9.84 | 9.77 | 47101 |
| 1724275740 | 9.8 | -0.04 | -0.41 | 9.84 | 9.99 | 9.76 | 97492 |
| 1724189340 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.8 | 66815 |
| 1724102940 | 9.84 | 0.04 | 0.41 | 9.81 | 9.85 | 9.76 | 55521 |
| 1723843800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.76 | 130324 |
| 1723757340 | 9.8 | 0.01 | 0.10 | 9.8 | 9.8 | 9.76 | 102758 |
| 1723671000 | 9.7899999 | 0 | 0.00 | 9.8 | 9.8 | 9.7 | 23788 |
| 1723584600 | 9.7899999 | 0.04 | 0.41 | 9.76 | 9.7899999 | 9.75 | 23607 |
| 1723498200 | 9.75 | -0.04 | -0.41 | 9.78 | 9.7899999 | 9.74 | 42012 |
| 1723239000 | 9.7899999 | 0.03 | 0.31 | 9.76 | 9.7899999 | 9.73 | 22126 |
| 1723152600 | 9.76 | 0.02 | 0.21 | 9.75 | 9.7899999 | 9.7 | 37859 |
| 1723066200 | 9.74 | -0.01 | -0.10 | 9.75 | 9.75 | 9.71 | 25490 |
| 1722979740 | 9.75 | 0.05 | 0.52 | 9.77 | 9.78 | 9.72 | 22657 |
| 1722893400 | 9.7 | 0 | 0.00 | 9.7 | 9.78 | 9.63 | 22406 |
| 1722634200 | 9.7 | -0.05 | -0.51 | 9.76 | 9.7899999 | 9.6 | 73184 |
| 1722547800 | 9.75 | -0.04 | -0.41 | 9.74 | 9.77 | 9.68 | 69033 |
| 1722461400 | 9.7899999 | 0.01 | 0.10 | 9.7899999 | 9.7899999 | 9.66 | 71304 |
| 1722374940 | 9.78 | 0 | 0.00 | 9.77 | 9.7899999 | 9.72 | 62095 |
| 1722288600 | 9.78 | 0.07 | 0.72 | 9.71 | 9.7899999 | 9.7 | 30099 |
| 1722029400 | 9.71 | 0.01 | 0.10 | 9.72 | 9.72 | 9.67 | 152396 |
| 1721943000 | 9.7 | 0.01 | 0.10 | 9.7 | 9.71 | 9.68 | 136124 |
| 1721856600 | 9.69 | 0.02 | 0.21 | 9.69 | 9.71 | 9.67 | 102770 |
| 1721770140 | 9.67 | -0.03 | -0.31 | 9.7 | 9.7 | 9.67 | 21220 |
| 1721683800 | 9.7 | 0 | 0.00 | 9.72 | 9.72 | 9.68 | 44696 |
| 1721424600 | 9.7 | 0 | 0.00 | 9.71 | 9.71 | 9.68 | 23848 |
| 1721338200 | 9.7 | -0.02 | -0.21 | 9.71 | 9.71 | 9.67 | 23796 |
| 1721251800 | 9.72 | 0.02 | 0.21 | 9.7 | 9.72 | 9.65 | 36188 |
| 1721165340 | 9.7 | 0 | 0.00 | 9.72 | 9.72 | 9.63 | 71777 |
| 1721079000 | 9.7 | 0 | 0.00 | 9.71 | 9.71 | 9.65 | 64772 |
| 1720819800 | 9.7 | 0 | 0.00 | 9.7 | 9.71 | 9.64 | 54183 |
| 1720733400 | 9.7 | 0.07 | 0.73 | 9.67 | 9.71 | 9.66 | 26177 |
| 1720647000 | 9.63 | -0.07 | -0.72 | 9.72 | 9.72 | 9.63 | 33938 |
| 1720560540 | 9.7 | -0.1 | -1.02 | 9.77 | 9.77 | 9.66 | 26994 |
| 1720474200 | 9.8 | 0.1 | 1.03 | 9.77 | 9.8 | 9.67 | 22544 |
| 1720215000 | 9.7 | -0.03 | -0.31 | 9.74 | 9.8 | 9.6199999 | 50490 |
| 1720128540 | 9.73 | 0.02 | 0.21 | 9.72 | 9.74 | 9.68 | 18828 |
| 1720042200 | 9.71 | 0.02 | 0.21 | 9.7 | 9.81 | 9.64 | 28915 |
| 1719955800 | 9.69 | 0.01 | 0.10 | 9.7899999 | 9.7899999 | 9.6 | 41308 |
| 1719869400 | 9.68 | -0.17 | -1.73 | 9.71 | 9.71 | 9.65 | 37667 |
| 1719610200 | 9.85 | 0.02 | 0.20 | 9.85 | 9.85 | 9.81 | 77919 |
| 1719523800 | 9.83 | 0.01 | 0.10 | 9.82 | 9.88 | 9.78 | 105457 |
| 1719437400 | 9.82 | -0.06 | -0.61 | 9.85 | 9.88 | 9.69 | 58067 |
| 1719351000 | 9.88 | 0.13 | 1.33 | 9.75 | 9.89 | 9.7 | 49371 |
| 1719264600 | 9.75 | 0.06 | 0.62 | 9.67 | 9.75 | 9.56 | 42670 |
| 1719005400 | 9.69 | -0.05 | -0.51 | 9.74 | 9.7899999 | 9.66 | 24525 |
| 1718918940 | 9.74 | 0.07 | 0.72 | 9.69 | 9.75 | 9.59 | 45623 |
| 1718832540 | 9.67 | -0.02 | -0.21 | 9.7 | 9.7 | 9.65 | 19538 |
| 1718746200 | 9.69 | 0.07 | 0.73 | 9.65 | 9.71 | 9.61 | 15831 |
| 1718659800 | 9.6199999 | -0.07 | -0.72 | 9.74 | 9.74 | 9.61 | 18506 |
| 1718400600 | 9.69 | 0.06 | 0.62 | 9.6 | 9.83 | 9.6 | 17052 |
| 1718314200 | 9.63 | 0.01 | 0.10 | 9.6199999 | 9.68 | 9.56 | 21828 |
| 1718227800 | 9.6199999 | -0.02 | -0.21 | 9.66 | 9.75 | 9.6 | 19912 |
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
