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 | -0.08 | -0.865800865801 | 9.24 | 9.3 | 9.1 | 5002 | 9.2099996 | DE |
| 4 | -0.26 | -2.76008492569 | 9.42 | 9.6 | 9.1 | 3031 | 9.31429326 | DE |
| 12 | -1.24 | -11.9230769231 | 10.4 | 11.65 | 9.1 | 1883 | 9.8056983 | DE |
| 26 | -1.14 | -11.067961165 | 10.3 | 11.65 | 8.36 | 2000 | 10.0448058 | DE |
| 52 | -3.04 | -24.9180327869 | 12.2 | 14.4 | 8.36 | 1423 | 10.38522221 | DE |
| 156 | -6.79 | -42.5705329154 | 15.95 | 21.5 | 8.36 | 1167 | 14.72449451 | DE |
| 260 | -3.14 | -25.5284552846 | 12.3 | 21.5 | 6.02 | 2790 | 11.96609042 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 9.16 | 0.06 | 0.66 | 9.14 | 9.18 | 9.1199999 | 73 |
| 1742491800 | 9.1 | -0.02 | -0.22 | 9.14 | 9.14 | 9.1 | 261 |
| 1742405400 | 9.1199999 | -0.08 | -0.87 | 9.2 | 9.2 | 9.1199999 | 423 |
| 1742319000 | 9.2 | 0.04 | 0.44 | 9.18 | 9.24 | 9.16 | 408 |
| 1742232600 | 9.16 | -0.1 | -1.08 | 9.26 | 9.26 | 9.16 | 11251 |
| 1741973400 | 9.26 | 0.06 | 0.65 | 9.24 | 9.3 | 9.24 | 12668 |
| 1741887000 | 9.2 | -0.04 | -0.43 | 9.24 | 9.26 | 9.2 | 320 |
| 1741800600 | 9.24 | -0.02 | -0.22 | 9.26 | 9.26 | 9.24 | 65 |
| 1741714200 | 9.26 | -0.02 | -0.22 | 9.2 | 9.26 | 9.2 | 791 |
| 1741627800 | 9.28 | -0.02 | -0.22 | 9.3 | 9.3 | 9.28 | 323 |
| 1741368600 | 9.3 | -0.08 | -0.85 | 9.38 | 9.38 | 9.26 | 2024 |
| 1741282200 | 9.38 | -0.04 | -0.42 | 9.46 | 9.46 | 9.36 | 3200 |
| 1741195800 | 9.42 | -0.08 | -0.84 | 9.5 | 9.5 | 9.36 | 2689 |
| 1741109400 | 9.5 | 0.12 | 1.28 | 9.36 | 9.6 | 9.34 | 6657 |
| 1741023000 | 9.38 | 0.08 | 0.86 | 9.3 | 9.38 | 9.2 | 12671 |
| 1740763800 | 9.3 | 0 | 0.00 | 9.34 | 9.34 | 9.3 | 1493 |
| 1740677400 | 9.3 | -0.02 | -0.21 | 9.34 | 9.34 | 9.3 | 836 |
| 1740591000 | 9.32 | -0.06 | -0.64 | 9.38 | 9.38 | 9.32 | 1262 |
| 1740504600 | 9.38 | 0.02 | 0.21 | 9.38 | 9.38 | 9.38 | 500 |
| 1740418200 | 9.36 | -0.04 | -0.43 | 9.4 | 9.4 | 9.36 | 1890 |
| 1740159000 | 9.4 | 0.02 | 0.21 | 9.42 | 9.42 | 9.4 | 891 |
| 1740072600 | 9.38 | 0 | 0.00 | 9.4 | 9.42 | 9.38 | 1551 |
| 1739986200 | 9.38 | -0.04 | -0.42 | 9.4 | 9.44 | 9.38 | 1674 |
| 1739899800 | 9.42 | -0.06 | -0.63 | 9.48 | 9.48 | 9.38 | 1241 |
| 1739813400 | 9.48 | 0.08 | 0.85 | 9.4 | 9.52 | 9.4 | 1933 |
| 1739554200 | 9.4 | -0.08 | -0.84 | 9.48 | 9.52 | 9.4 | 1988 |
| 1739467800 | 9.48 | -0.2 | -2.07 | 9.6199999 | 9.6199999 | 9.48 | 1453 |
| 1739381400 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1739295000 | 9.68 | -0.32 | -3.20 | 10 | 10 | 9.68 | 628 |
| 1739208600 | 10 | -0.3 | -2.91 | 10 | 10 | 9.46 | 5144 |
| 1738949400 | 10.3 | -0.3 | -2.83 | 10.6 | 10.6 | 10.15 | 1668 |
| 1738863000 | 10.6 | -0.4 | -3.64 | 11 | 11 | 10.4 | 1664 |
| 1738776600 | 11 | -0.05 | -0.45 | 11.1 | 11.1 | 11 | 1027 |
| 1738690200 | 11.05 | 0.05 | 0.45 | 11.05 | 11.05 | 10.95 | 534 |
| 1738603800 | 11 | 0.1 | 0.92 | 10.9 | 11.25 | 10.9 | 892 |
| 1738344600 | 10.9 | -0.05 | -0.46 | 10.95 | 10.95 | 10.85 | 704 |
| 1738258200 | 10.95 | -0.05 | -0.45 | 11 | 11 | 10.9 | 401 |
| 1738171800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 51 |
| 1738085400 | 11 | -0.05 | -0.45 | 11 | 11.05 | 11 | 728 |
| 1737999000 | 11.05 | 0.1 | 0.91 | 10.95 | 11.05 | 10.95 | 682 |
| 1737739800 | 10.95 | -0.1 | -0.90 | 11.05 | 11.1 | 10.95 | 224 |
| 1737653400 | 11.05 | -0.15 | -1.34 | 11.2 | 11.2 | 11.05 | 701 |
| 1737567000 | 11.2 | 0.05 | 0.45 | 11.1 | 11.2 | 11.1 | 141 |
| 1737480600 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1737394200 | 11.15 | 0.25 | 2.29 | 10.9 | 11.15 | 10.9 | 2363 |
| 1737135000 | 10.9 | -0.1 | -0.91 | 10.95 | 10.95 | 10.7 | 955 |
| 1737048600 | 11 | -0.1 | -0.90 | 11.1 | 11.1 | 10.9 | 475 |
| 1736962200 | 11.1 | -0.05 | -0.45 | 11.1 | 11.15 | 11 | 896 |
| 1736875800 | 11.15 | -0.35 | -3.04 | 11.5 | 11.5 | 11 | 2582 |
| 1736789400 | 11.5 | 0.55 | 5.02 | 11.65 | 11.65 | 11.35 | 2718 |
| 1736530200 | 10.95 | 0.25 | 2.34 | 10.8 | 11 | 10.7 | 756 |
| 1736443800 | 10.7 | -0.05 | -0.47 | 10.75 | 10.8 | 10.65 | 262 |
| 1736357400 | 10.75 | 0.1 | 0.94 | 10.7 | 10.8 | 10.65 | 315 |
| 1736271000 | 10.65 | 0 | 0.00 | 10.65 | 10.7 | 10.65 | 58 |
| 1736184600 | 10.65 | 0.05 | 0.47 | 10.6 | 10.65 | 10.6 | 110 |
| 1735925400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 146 |
| 1735839000 | 10.6 | 0.05 | 0.47 | 10.55 | 10.6 | 10.55 | 966 |
| 1735666200 | 10.55 | 0 | 0.00 | 10.6 | 10.6 | 10.5 | 49 |
| 1735579800 | 10.55 | 0.15 | 1.44 | 10.4 | 10.55 | 10.4 | 8916 |
| 1735320600 | 10.4 | 0 | 0.00 | 10.4 | 10.45 | 10.4 | 127 |
| 1735061400 | 10.4 | 0 | 0.00 | 10.4 | 10.45 | 10.4 | 390 |
| 1734975000 | 10.4 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 780 |
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
