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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 9 | -0.33 | -3.54 | 9.33 | 9.33 | 8.5 | 7 |
| 1732743000 | 9.33 | 0.23 | 2.53 | 9.5 | 9.5 | 9.33 | 2 |
| 1732656600 | 9.1 | -0.4 | -4.21 | 9.5 | 9.5 | 8.95 | 42 |
| 1732570140 | 9.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 105 |
| 1732311000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732224600 | 9.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 26 |
| 1732051800 | 9.5 | 0.65 | 7.34 | 9.5 | 9.5 | 9.5 | 35 |
| 1731965340 | 8.85 | 0.35 | 4.12 | 8.5 | 8.89 | 8.5 | 28 |
| 1731619800 | 8.5 | -0.6 | -6.59 | 9.5 | 9.5 | 8.5 | 101 |
| 1731533340 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731446940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731360540 | 9.1 | 0.1 | 1.11 | 9.2 | 9.2 | 8.5 | 22 |
| 1731101400 | 9 | -0.25 | -2.70 | 9 | 9 | 9 | 1 |
| 1731014940 | 9.25 | -0.25 | -2.63 | 9.15 | 9.5 | 9.15 | 82 |
| 1730928600 | 9.5 | -0.21 | -2.16 | 8.5 | 9.5 | 8.5 | 60 |
| 1730842200 | 9.71 | 0.69 | 7.65 | 9.71 | 9.71 | 9.71 | 39 |
| 1730755800 | 9.02 | 0.51 | 5.99 | 9.15 | 9.15 | 9.02 | 28 |
| 1730496600 | 8.51 | -0.49 | -5.44 | 9.47 | 9.52 | 8.51 | 270 |
| 1730410200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1730323800 | 9 | -0.44 | -4.66 | 9 | 9 | 9 | 10 |
| 1730237400 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1730151000 | 9.44 | 0.24 | 2.61 | 9.45 | 9.99 | 9.44 | 5 |
| 1729891800 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729805400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729719000 | 9.2 | -0.3 | -3.16 | 9.99 | 9.99 | 9.2 | 2 |
| 1729632600 | 9.5 | 0.5 | 5.56 | 9.5 | 9.5 | 9.5 | 2 |
| 1729546140 | 9 | -0.3 | -3.23 | 9 | 9 | 9 | 1 |
| 1729287000 | 9.3 | 0.3 | 3.33 | 9 | 9.3 | 9 | 5 |
| 1729200540 | 9 | -0.99 | -9.91 | 9.05 | 9.3 | 9 | 13 |
| 1729114140 | 9.99 | 0.61 | 6.50 | 9.99 | 9.99 | 9.99 | 24 |
| 1729027740 | 9.38 | -0.61 | -6.11 | 9.99 | 9.99 | 9.38 | 15 |
| 1728941340 | 9.99 | 0.69 | 7.42 | 9.4 | 9.99 | 9.4 | 2 |
| 1728682140 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1728595740 | 9.3 | 0.28 | 3.10 | 9.3 | 9.3 | 9.3 | 1 |
| 1728509400 | 9.02 | -0.28 | -3.01 | 9.46 | 9.46 | 9.02 | 58 |
| 1728422940 | 9.3 | -0.2 | -2.11 | 9.3 | 9.3 | 9.3 | 1 |
| 1728336540 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1728077340 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727990940 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727904540 | 9.5 | 0.6 | 6.74 | 9 | 9.5 | 9 | 13 |
| 1727818200 | 8.9 | -0.45 | -4.81 | 9.41 | 9.41 | 8.9 | 16 |
| 1727731800 | 9.35 | -0.06 | -0.64 | 9.35 | 9.35 | 9.35 | 13 |
| 1727472600 | 9.41 | 0.01 | 0.11 | 9.5 | 9.5 | 9.41 | 3 |
| 1727386200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1727299800 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1727213400 | 9.4 | -0.57 | -5.72 | 9.49 | 9.49 | 9.4 | 6 |
| 1727127000 | 9.97 | 0.95 | 10.53 | 9.01 | 9.97 | 9.01 | 9 |
| 1726867800 | 9.02 | -0.49 | -5.15 | 9.97 | 9.97 | 9.02 | 99 |
| 1726781400 | 9.51 | -0.25 | -2.56 | 9.97 | 9.97 | 9.51 | 3 |
| 1726695000 | 9.76 | 0.02 | 0.21 | 9.76 | 9.76 | 9.76 | 3 |
| 1726608600 | 9.74 | 0.1 | 1.04 | 9.51 | 9.74 | 9.51 | 5 |
| 1726522200 | 9.64 | -0.29 | -2.92 | 9.64 | 9.64 | 9.64 | 19 |
| 1726263000 | 9.93 | 0.13 | 1.33 | 9.93 | 9.93 | 9.93 | 1 |
| 1726176540 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726090140 | 9.8 | 0.1 | 1.03 | 9.8 | 9.8 | 9.8 | 1 |
| 1726003800 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1725917400 | 9.7 | -0.1 | -1.02 | 9.73 | 9.73 | 9.7 | 3 |
| 1725658200 | 9.8 | -0.1 | -1.01 | 10 | 10 | 9.8 | 3 |
| 1725571800 | 9.9 | -1.06 | -9.67 | 9.9 | 9.9 | 9.7899999 | 7 |
| 1725485400 | 10.96 | 0.97 | 9.71 | 10.96 | 10.96 | 10.96 | 8 |
| 1725399000 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1725312600 | 9.99 | -0.85 | -7.84 | 9.99 | 9.99 | 9.99 | 1 |
| 1725053400 | 10.84 | 0 | 0.00 | 9.99 | 10.84 | 9.99 | 2 |
| 1724967000 | 10.84 | 0.85 | 8.51 | 10.5 | 10.84 | 10.5 | 67 |
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
