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 | 0.55617352614 | 8.99 | 9.09 | 8.91 | 1220695 | 8.97883586 | FU |
| 4 | -0.06 | -0.659340659341 | 9.1 | 9.24 | 8.91 | 1325086 | 9.04598328 | FU |
| 12 | -0.62 | -6.4182194617 | 9.66 | 9.69 | 8.76 | 1721638 | 9.13111591 | FU |
| 26 | -1.02 | -10.1391650099 | 10.06 | 10.15 | 8.76 | 1721378 | 9.45666085 | FU |
| 52 | -1.49 | -14.1500474834 | 10.53 | 10.54 | 8.76 | 1428384 | 9.78044966 | FU |
| 156 | -0.33 | -3.52187833511 | 9.37 | 11.25 | 8.76 | 1005564 | 10.06903916 | FU |
| 260 | -2.32 | -20.4225352113 | 11.36 | 11.43 | 7.71 | 872989 | 10.14464373 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 9.0399999 | 0.01 | 0.11 | 9.03 | 9.07 | 9.02 | 1108092 |
| 1739827800 | 9.03 | 0.03 | 0.33 | 9.01 | 9.09 | 9 | 1765742 |
| 1739568600 | 9 | 0.08 | 0.90 | 8.95 | 9 | 8.94 | 1133713 |
| 1739482140 | 8.92 | -0.03 | -0.34 | 8.97 | 8.98 | 8.91 | 1087247 |
| 1739395740 | 8.95 | -0.01 | -0.11 | 8.96 | 9 | 8.93 | 1049635 |
| 1739309400 | 8.96 | -0.03 | -0.33 | 8.99 | 9 | 8.96 | 1067139 |
| 1739222940 | 8.99 | 0 | 0.00 | 9.02 | 9.0399999 | 8.96 | 1329205 |
| 1738963800 | 8.99 | 0 | 0.00 | 9 | 9.02 | 8.97 | 975776 |
| 1738877340 | 8.99 | 0.02 | 0.22 | 8.99 | 9.02 | 8.97 | 1086346 |
| 1738790940 | 8.97 | -0.03 | -0.33 | 9.02 | 9.03 | 8.95 | 1277166 |
| 1738704600 | 9 | -0.03 | -0.33 | 9.01 | 9.02 | 8.95 | 1831506 |
| 1738618200 | 9.03 | -0.18 | -1.95 | 9.05 | 9.09 | 9 | 1714066 |
| 1738358940 | 9.21 | 0.07 | 0.77 | 9.16 | 9.24 | 9.14 | 1356626 |
| 1738272540 | 9.14 | 0.07 | 0.77 | 9.08 | 9.17 | 9.06 | 1352656 |
| 1738186200 | 9.07 | 0 | 0.00 | 9.07 | 9.14 | 9.05 | 1229252 |
| 1738099740 | 9.07 | -0.03 | -0.33 | 9.1 | 9.1199999 | 9.02 | 1243835 |
| 1738013340 | 9.1 | -0.06 | -0.66 | 9.15 | 9.16 | 9.08 | 1344277 |
| 1737754200 | 9.16 | 0.11 | 1.22 | 9.05 | 9.18 | 9.05 | 1870978 |
| 1737667740 | 9.05 | -0.02 | -0.22 | 9.07 | 9.1 | 9.02 | 1124120 |
| 1737581400 | 9.07 | -0.03 | -0.33 | 9.1199999 | 9.14 | 9.06 | 1166512 |
| 1737495000 | 9.1 | 0.01 | 0.11 | 9.1 | 9.16 | 9.09 | 1495913 |
| 1737408600 | 9.09 | -0.05 | -0.55 | 9.16 | 9.2 | 9.08 | 1720006 |
| 1737149400 | 9.14 | -0.17 | -1.83 | 9.25 | 9.28 | 9.07 | 1913466 |
| 1737062940 | 9.31 | -0.08 | -0.85 | 9.39 | 9.4 | 9.3 | 1238820 |
| 1736976540 | 9.39 | 0.14 | 1.51 | 9.2899999 | 9.39 | 9.27 | 1450432 |
| 1736890140 | 9.25 | 0.05 | 0.54 | 9.26 | 9.35 | 9.21 | 1325392 |
| 1736803740 | 9.2 | -0.15 | -1.60 | 9.35 | 9.3699999 | 9.16 | 1488921 |
| 1736544540 | 9.35 | 0.02 | 0.21 | 9.33 | 9.3699999 | 9.3 | 1025599 |
| 1736458140 | 9.33 | -0.09 | -0.96 | 9.42 | 9.44 | 9.2899999 | 1203345 |
| 1736371740 | 9.42 | -0.02 | -0.21 | 9.44 | 9.47 | 9.34 | 1558708 |
| 1736285400 | 9.44 | 0.07 | 0.75 | 9.3699999 | 9.53 | 9.33 | 2501945 |
| 1736198940 | 9.3699999 | 0.06 | 0.64 | 9.33 | 9.3699999 | 9.3 | 1368494 |
| 1735939740 | 9.31 | 0.05 | 0.54 | 9.28 | 9.3699999 | 9.27 | 1116695 |
| 1735853400 | 9.26 | -0.11 | -1.17 | 9.36 | 9.36 | 9.25 | 1398318 |
| 1735594200 | 9.3699999 | 0.04 | 0.43 | 9.39 | 9.48 | 9.34 | 1569517 |
| 1735334940 | 9.33 | 0.23 | 2.53 | 9.13 | 9.33 | 9.13 | 1836002 |
| 1735248540 | 9.1 | 0.11 | 1.22 | 9.02 | 9.13 | 9.02 | 1933438 |
| 1734989340 | 8.99 | 0.13 | 1.47 | 8.95 | 9.05 | 8.93 | 2091864 |
| 1734730200 | 8.86 | 0.01 | 0.11 | 8.9 | 9.05 | 8.86 | 5867427 |
| 1734643800 | 8.85 | -0.05 | -0.56 | 8.9 | 8.97 | 8.76 | 2264843 |
| 1734557400 | 8.9 | -0.08 | -0.89 | 9 | 9.0399999 | 8.85 | 2236869 |
| 1734470940 | 8.98 | -0.12 | -1.32 | 9.1 | 9.11 | 8.95 | 2248709 |
| 1734384540 | 9.1 | 0.02 | 0.22 | 9.15 | 9.19 | 9.08 | 1704600 |
| 1734125340 | 9.08 | 0.1 | 1.11 | 9 | 9.18 | 8.99 | 2295812 |
| 1734039000 | 8.98 | -0.04 | -0.44 | 9.03 | 9.09 | 8.96 | 2051416 |
| 1733952540 | 9.02 | -0.03 | -0.33 | 9.07 | 9.13 | 9.01 | 1690498 |
| 1733866140 | 9.05 | -0.05 | -0.55 | 9.17 | 9.21 | 9.0399999 | 2004099 |
| 1733779740 | 9.1 | -0.14 | -1.52 | 9.31 | 9.32 | 9.1 | 2161269 |
| 1733520600 | 9.24 | 0.19 | 2.10 | 9.1 | 9.25 | 9.08 | 2232747 |
| 1733434200 | 9.05 | -0.13 | -1.42 | 9.19 | 9.2 | 9.01 | 2449183 |
| 1733347800 | 9.18 | -0.11 | -1.18 | 9.3 | 9.32 | 9.15 | 1779919 |
| 1733261340 | 9.2899999 | 0.03 | 0.32 | 9.2899999 | 9.36 | 9.26 | 2131513 |
| 1733174940 | 9.26 | -0.12 | -1.28 | 9.34 | 9.35 | 9.22 | 2167635 |
| 1732915740 | 9.38 | 0.08 | 0.86 | 9.32 | 9.39 | 9.31 | 1952275 |
| 1732829400 | 9.3 | -0.05 | -0.53 | 9.35 | 9.43 | 9.3 | 1496187 |
| 1732743000 | 9.35 | -0.09 | -0.95 | 9.52 | 9.56 | 9.28 | 2236289 |
| 1732656600 | 9.44 | -0.21 | -2.18 | 9.66 | 9.69 | 9.4 | 2197742 |
| 1732570140 | 9.65 | 0.3 | 3.21 | 9.35 | 9.65 | 9.32 | 2603123 |
| 1732310940 | 9.35 | 0.15 | 1.63 | 9.23 | 9.35 | 9.21 | 1949813 |
| 1732224600 | 9.2 | -0.04 | -0.43 | 9.25 | 9.27 | 9.2 | 1817165 |
| 1732051800 | 9.24 | 0.04 | 0.43 | 9.23 | 9.3 | 9.19 | 1863736 |
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
