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 | -0.19 | -2.29746070133 | 8.27 | 8.3 | 8.05 | 74454 | 8.15661446 | DE |
| 4 | -0.02 | -0.246913580247 | 8.1 | 8.6 | 8.05 | 77483 | 8.3265429 | DE |
| 12 | -0.87 | -9.72067039106 | 8.95 | 8.98 | 8.05 | 65442 | 8.41064257 | DE |
| 26 | -1.12 | -12.1739130435 | 9.2 | 9.89 | 8.05 | 55801 | 8.77188109 | DE |
| 52 | -1.36 | -14.406779661 | 9.44 | 10.08 | 8.05 | 52426 | 9.09093635 | DE |
| 156 | -2.84 | -26.0073260073 | 10.92 | 11.36 | 8.05 | 60699 | 9.45730545 | DE |
| 260 | -3.24 | -28.6219081272 | 11.32 | 12.7 | 7.48 | 55838 | 9.70510372 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 8.08 | -0.06 | -0.74 | 8.13 | 8.16 | 8.05 | 91662 |
| 1734370200 | 8.14 | -0.04 | -0.49 | 8.15 | 8.24 | 8.14 | 78546 |
| 1734111000 | 8.18 | -0.06 | -0.73 | 8.22 | 8.27 | 8.17 | 84777 |
| 1734024600 | 8.24 | 0.04 | 0.49 | 8.2 | 8.26 | 8.2 | 31414 |
| 1733938200 | 8.2 | -0.07 | -0.85 | 8.27 | 8.3 | 8.2 | 85872 |
| 1733851800 | 8.27 | -0.07 | -0.84 | 8.28 | 8.36 | 8.24 | 78758 |
| 1733765400 | 8.34 | -0.05 | -0.60 | 8.5 | 8.5 | 8.27 | 65410 |
| 1733506200 | 8.39 | -0.14 | -1.64 | 8.52 | 8.59 | 8.39 | 238708 |
| 1733419800 | 8.53 | 0.17 | 2.03 | 8.36 | 8.53 | 8.36 | 99114 |
| 1733333400 | 8.36 | 0.1 | 1.21 | 8.3 | 8.39 | 8.3 | 54970 |
| 1733247000 | 8.26 | -0.01 | -0.12 | 8.28 | 8.3 | 8.24 | 45387 |
| 1733160600 | 8.27 | -0.05 | -0.60 | 8.36 | 8.4 | 8.26 | 87278 |
| 1732901400 | 8.32 | -0.05 | -0.60 | 8.45 | 8.45 | 8.3 | 61573 |
| 1732815000 | 8.3699999 | -0.14 | -1.65 | 8.6 | 8.6 | 8.3699999 | 34197 |
| 1732728600 | 8.51 | 0.05 | 0.59 | 8.46 | 8.5399999 | 8.45 | 45287 |
| 1732642200 | 8.46 | -0.07 | -0.82 | 8.53 | 8.6 | 8.41 | 87842 |
| 1732555800 | 8.53 | 0.21 | 2.52 | 8.42 | 8.53 | 8.39 | 148755 |
| 1732296600 | 8.32 | 0.15 | 1.84 | 8.2 | 8.36 | 8.2 | 63053 |
| 1732210200 | 8.17 | 0.08 | 0.99 | 8.1 | 8.21 | 8.08 | 31643 |
| 1732123800 | 8.09 | 0.02 | 0.25 | 8.1 | 8.1199999 | 8.07 | 35421 |
| 1732037400 | 8.07 | -0.07 | -0.86 | 8.15 | 8.15 | 8.06 | 51584 |
| 1731951000 | 8.14 | -0.03 | -0.37 | 8.17 | 8.24 | 8.14 | 22361 |
| 1731691800 | 8.17 | -0.04 | -0.49 | 8.17 | 8.24 | 8.17 | 23966 |
| 1731605400 | 8.21 | 0.02 | 0.24 | 8.18 | 8.26 | 8.17 | 42492 |
| 1731519000 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1731432600 | 8.19 | -0.01 | -0.12 | 8.2 | 8.24 | 8.17 | 63110 |
| 1731346200 | 8.2 | 0.04 | 0.49 | 8.19 | 8.25 | 8.17 | 41110 |
| 1731087000 | 8.16 | -0.01 | -0.12 | 8.18 | 8.3 | 8.05 | 235253 |
| 1731000600 | 8.17 | 0.01 | 0.12 | 8.16 | 8.2 | 8.11 | 89463 |
| 1730914200 | 8.16 | -0.04 | -0.49 | 8.4 | 8.4 | 8.07 | 105218 |
| 1730827800 | 8.2 | -0.29 | -3.42 | 8.45 | 8.45 | 8.17 | 170957 |
| 1730741400 | 8.49 | 0.05 | 0.59 | 8.44 | 8.49 | 8.41 | 39761 |
| 1730482200 | 8.44 | 0.06 | 0.72 | 8.38 | 8.47 | 8.3699999 | 34794 |
| 1730395800 | 8.38 | 0.03 | 0.36 | 8.36 | 8.41 | 8.34 | 33181 |
| 1730309400 | 8.35 | -0.18 | -2.11 | 8.49 | 8.53 | 8.33 | 222625 |
| 1730223000 | 8.53 | 0.04 | 0.47 | 8.45 | 8.5399999 | 8.45 | 72585 |
| 1730136600 | 8.49 | 0 | 0.00 | 8.45 | 8.52 | 8.43 | 50793 |
| 1729873800 | 8.49 | 0.04 | 0.47 | 8.5 | 8.55 | 8.46 | 34178 |
| 1729787400 | 8.45 | -0.12 | -1.40 | 8.57 | 8.57 | 8.45 | 43124 |
| 1729701000 | 8.57 | -0.18 | -2.06 | 8.9 | 8.9 | 8.57 | 90425 |
| 1729614600 | 8.75 | -0.09 | -1.02 | 8.84 | 8.84 | 8.75 | 35193 |
| 1729528200 | 8.84 | -0.03 | -0.34 | 8.8699999 | 8.93 | 8.83 | 46866 |
| 1729269000 | 8.8699999 | -0.03 | -0.34 | 8.9 | 8.96 | 8.86 | 25610 |
| 1729182600 | 8.9 | 0 | 0.00 | 8.88 | 8.96 | 8.88 | 29461 |
| 1729096200 | 8.9 | 0.08 | 0.91 | 8.83 | 8.9 | 8.8 | 49806 |
| 1729009800 | 8.82 | 0.04 | 0.46 | 8.75 | 8.84 | 8.74 | 23661 |
| 1728923400 | 8.78 | 0 | 0.00 | 8.8 | 8.82 | 8.77 | 13809 |
| 1728664200 | 8.78 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.75 | 22532 |
| 1728577800 | 8.78 | 0.01 | 0.11 | 8.77 | 8.7899999 | 8.75 | 13533 |
| 1728491400 | 8.77 | 0.04 | 0.46 | 8.73 | 8.78 | 8.72 | 16215 |
| 1728405000 | 8.73 | -0.01 | -0.11 | 8.72 | 8.7899999 | 8.7 | 44134 |
| 1728318600 | 8.74 | 0.03 | 0.34 | 8.78 | 8.8 | 8.71 | 28617 |
| 1728059400 | 8.71 | -0.05 | -0.57 | 8.8 | 8.8 | 8.71 | 47407 |
| 1727973000 | 8.76 | -0.01 | -0.11 | 8.8 | 8.84 | 8.74 | 71977 |
| 1727886600 | 8.77 | -0.08 | -0.90 | 8.84 | 8.85 | 8.76 | 78834 |
| 1727800200 | 8.85 | 0 | 0.00 | 8.84 | 8.89 | 8.8 | 66600 |
| 1727713800 | 8.85 | -0.04 | -0.45 | 8.88 | 8.89 | 8.85 | 42826 |
| 1727454600 | 8.89 | 0.04 | 0.45 | 8.9 | 8.91 | 8.84 | 52546 |
| 1727368200 | 8.85 | -0.13 | -1.45 | 8.98 | 8.98 | 8.84 | 89914 |
| 1727281800 | 8.98 | 0.03 | 0.34 | 8.95 | 8.98 | 8.89 | 21841 |
| 1727195400 | 8.95 | 0.07 | 0.79 | 8.94 | 8.98 | 8.9 | 22107 |
| 1727109000 | 8.88 | -0.01 | -0.11 | 8.91 | 8.91 | 8.85 | 39645 |
| 1726849800 | 8.89 | -0.04 | -0.45 | 8.97 | 8.97 | 8.8699999 | 45934 |
| 1726763400 | 8.93 | 0.05 | 0.56 | 8.85 | 8.94 | 8.85 | 12315 |
| 1726677000 | 8.88 | -0.12 | -1.33 | 9 | 9.02 | 8.86 | 55316 |
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
