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 | 0.62 | 8.36707152497 | 7.41 | 8.45 | 7.39 | 11919 | 7.86214118 | FU |
| 4 | 0.23 | 2.94871794872 | 7.8 | 8.45 | 6.98 | 23483 | 7.40353208 | FU |
| 12 | -0.57 | -6.62790697674 | 8.6 | 9.52 | 6.98 | 29784 | 8.25834369 | FU |
| 26 | -0.95 | -10.579064588 | 8.98 | 9.52 | 6.98 | 22540 | 8.5711036 | FU |
| 52 | -1.76 | -17.9775280899 | 9.79 | 9.85 | 6.98 | 31532 | 8.93186657 | FU |
| 156 | -91.94 | -91.9675902771 | 99.97 | 100 | 6.98 | 15906 | 9.24192402 | FU |
| 260 | -91.97 | -91.97 | 100 | 102 | 6.98 | 15585 | 9.2615619 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 8 | 0.2 | 2.56 | 7.8 | 8.45 | 7.8 | 18573 |
| 1735334940 | 7.8 | 0.28 | 3.72 | 7.55 | 8.09 | 7.5 | 11852 |
| 1735248540 | 7.52 | 0.11 | 1.48 | 7.41 | 7.65 | 7.39 | 5331 |
| 1734989340 | 7.41 | 0.14 | 1.93 | 7.3 | 7.44 | 7.27 | 7796 |
| 1734730200 | 7.27 | 0.11 | 1.54 | 7.18 | 7.3 | 7.15 | 2212 |
| 1734643800 | 7.16 | -0.05 | -0.69 | 7.25 | 7.25 | 7.1 | 26295 |
| 1734557400 | 7.21 | 0.01 | 0.14 | 7.27 | 7.3 | 7.19 | 17030 |
| 1734470940 | 7.2 | -0.08 | -1.10 | 7.28 | 7.29 | 7.1 | 30108 |
| 1734384540 | 7.28 | -0.02 | -0.27 | 7.3 | 7.37 | 7.2 | 20170 |
| 1734125340 | 7.3 | 0.04 | 0.55 | 7.29 | 7.35 | 7.2 | 20240 |
| 1734039000 | 7.26 | -0.06 | -0.82 | 7.31 | 7.32 | 6.98 | 61032 |
| 1733952540 | 7.32 | -0.05 | -0.68 | 7.37 | 7.4 | 7.25 | 17326 |
| 1733866140 | 7.37 | -0.13 | -1.73 | 7.5 | 7.54 | 7.35 | 39268 |
| 1733779740 | 7.5 | -0.1 | -1.32 | 7.6 | 7.65 | 7.46 | 35665 |
| 1733520600 | 7.6 | 0 | 0.00 | 7.6 | 7.75 | 7.55 | 17680 |
| 1733434200 | 7.6 | -0.22 | -2.81 | 7.8 | 7.88 | 7.39 | 45155 |
| 1733347800 | 7.82 | -0.14 | -1.76 | 7.91 | 8.02 | 7.6 | 47979 |
| 1733261340 | 7.96 | -0.08 | -1.00 | 8.02 | 8.06 | 7.9 | 31508 |
| 1733174940 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.06 | 8.01 | 18394 |
| 1732915740 | 8.02 | 0.02 | 0.25 | 8.15 | 8.15 | 8 | 24305 |
| 1732829400 | 8 | -0.1 | -1.23 | 8.1 | 8.14 | 7.95 | 44994 |
| 1732743000 | 8.1 | -0.04 | -0.49 | 8.1 | 8.15 | 8.06 | 25296 |
| 1732656600 | 8.14 | 0 | 0.00 | 8.14 | 8.17 | 8.1199999 | 9352 |
| 1732570140 | 8.14 | 0 | 0.00 | 8.15 | 8.2 | 8.11 | 15734 |
| 1732310940 | 8.14 | -0.08 | -0.97 | 8.13 | 8.14 | 8.05 | 16445 |
| 1732224600 | 8.22 | -0.08 | -0.96 | 8.2899999 | 8.35 | 8.22 | 69548 |
| 1732051800 | 8.3 | 0.01 | 0.12 | 8.25 | 8.35 | 8.25 | 38846 |
| 1731965340 | 8.2899999 | 0.09 | 1.10 | 8.2 | 8.33 | 8.18 | 16477 |
| 1731619800 | 8.2 | -0.11 | -1.32 | 8.31 | 8.3699999 | 8.2 | 50498 |
| 1731533400 | 8.31 | 0.01 | 0.12 | 8.3 | 8.35 | 8.26 | 23675 |
| 1731446940 | 8.3 | -0.11 | -1.31 | 8.3699999 | 8.44 | 8.2 | 31528 |
| 1731360540 | 8.41 | 0 | 0.00 | 8.41 | 8.5 | 8.4 | 19405 |
| 1731101400 | 8.41 | 0 | 0.00 | 8.41 | 8.5 | 8.36 | 25660 |
| 1731014940 | 8.41 | -0.07 | -0.83 | 8.42 | 8.45 | 8.3699999 | 29436 |
| 1730928600 | 8.48 | 0 | 0.00 | 8.53 | 8.53 | 8.4 | 60398 |
| 1730842200 | 8.48 | 0.02 | 0.24 | 8.46 | 8.5 | 8.42 | 9496 |
| 1730755800 | 8.46 | -0.1 | -1.17 | 8.56 | 8.56 | 8.45 | 11270 |
| 1730496600 | 8.56 | 0 | 0.00 | 8.57 | 8.6 | 8.5 | 16245 |
| 1730410200 | 8.56 | 0.08 | 0.94 | 8.48 | 8.57 | 8.35 | 25425 |
| 1730323800 | 8.48 | -0.02 | -0.24 | 8.5 | 8.5 | 8.45 | 9843 |
| 1730237340 | 8.5 | -0.02 | -0.23 | 8.41 | 8.5399999 | 8.4 | 8370 |
| 1730151000 | 8.52 | 0.09 | 1.07 | 8.43 | 8.52 | 8.4 | 14680 |
| 1729891800 | 8.43 | -0.1 | -1.17 | 8.52 | 8.55 | 8.3 | 47606 |
| 1729805400 | 8.53 | -0.07 | -0.81 | 8.61 | 8.89 | 8.53 | 20193 |
| 1729719000 | 8.6 | -0.01 | -0.12 | 8.65 | 8.65 | 8.6 | 6154 |
| 1729632600 | 8.61 | -0.16 | -1.82 | 8.75 | 8.84 | 8.58 | 30384 |
| 1729546140 | 8.77 | -0.03 | -0.34 | 8.88 | 8.89 | 8.68 | 17623 |
| 1729287000 | 8.8 | -0.23 | -2.55 | 8.93 | 9.06 | 8.6199999 | 51035 |
| 1729200540 | 9.03 | -0.21 | -2.27 | 9.18 | 9.23 | 8.82 | 108135 |
| 1729114140 | 9.24 | 0.38 | 4.29 | 8.9 | 9.52 | 8.76 | 77719 |
| 1729027740 | 8.86 | -0.05 | -0.56 | 9 | 9 | 8.8 | 18934 |
| 1728941340 | 8.91 | 0.21 | 2.41 | 8.72 | 9.34 | 8.6 | 134912 |
| 1728682200 | 8.7 | 0 | 0.00 | 8.7 | 8.73 | 8.63 | 8534 |
| 1728595740 | 8.7 | 0 | 0.00 | 8.6 | 8.7 | 8.6 | 16540 |
| 1728509400 | 8.7 | -0.06 | -0.68 | 8.75 | 8.81 | 8.63 | 24916 |
| 1728422940 | 8.76 | 0.06 | 0.69 | 8.7 | 8.86 | 8.7 | 23587 |
| 1728336600 | 8.7 | -0.11 | -1.25 | 8.8 | 8.83 | 8.67 | 51174 |
| 1728077400 | 8.81 | -0.07 | -0.79 | 8.8699999 | 8.92 | 8.75 | 15066 |
| 1727991000 | 8.88 | 0.05 | 0.57 | 8.88 | 8.88 | 8.73 | 15138 |
| 1727904540 | 8.83 | -0.05 | -0.56 | 8.88 | 8.88 | 8.77 | 19474 |
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
