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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 8.3135999 | 0.01 | 0.17 | 8.3232 | 8.3232 | 8.3053 | 19747 |
| 1739899800 | 8.2998 | -0.02 | -0.18 | 8.3234999 | 8.3234999 | 8.295 | 224117 |
| 1739813400 | 8.3148 | 0.02 | 0.23 | 8.3068 | 8.3148 | 8.3051999 | 51351 |
| 1739554200 | 8.2960999 | 0.04 | 0.44 | 8.307 | 8.307 | 8.2960999 | 2833 |
| 1739467800 | 8.2596 | 0.09 | 1.09 | 8.2184 | 8.2596 | 8.2184 | 83705 |
| 1739381400 | 8.1706 | -0.05 | -0.66 | 8.2354 | 8.2354 | 8.1706 | 133154 |
| 1739295000 | 8.2247 | 0 | 0.01 | 8.2032 | 8.2247 | 8.2032 | 126404 |
| 1739208600 | 8.2236999 | 0.02 | 0.21 | 8.2014 | 8.2403 | 8.2014 | 36249 |
| 1738949400 | 8.2062 | -0.04 | -0.42 | 8.2484 | 8.2746 | 8.2062 | 72201 |
| 1738863000 | 8.2411999 | 0.06 | 0.70 | 8.2322 | 8.2411999 | 8.2322 | 2552 |
| 1738776600 | 8.1836 | -0.01 | -0.11 | 8.1523 | 8.1836 | 8.1365 | 72807 |
| 1738690200 | 8.1926 | 0.04 | 0.54 | 8.1222 | 8.1926 | 8.0969 | 32706 |
| 1738603800 | 8.1483 | -0.14 | -1.71 | 8.0532 | 8.1483 | 8.0394 | 38335 |
| 1738344600 | 8.2898 | 0.09 | 1.09 | 8.2628 | 8.2937 | 8.2628 | 17231 |
| 1738258200 | 8.2001 | 0 | 0.04 | 8.2262 | 8.2434999 | 8.2001 | 388051 |
| 1738171800 | 8.1967 | 0.01 | 0.18 | 8.235 | 8.2366 | 8.1967 | 144000 |
| 1738085400 | 8.1821 | 0.07 | 0.90 | 8.1571 | 8.1821 | 8.1281 | 52209 |
| 1737999000 | 8.1094 | -0.19 | -2.27 | 8.1352 | 8.1352 | 8.0527 | 75590 |
| 1737739800 | 8.2975 | 0.03 | 0.35 | 8.2844 | 8.3025 | 8.2783 | 57518 |
| 1737653400 | 8.2683 | 0 | 0.03 | 8.235 | 8.2683 | 8.2284 | 40517 |
| 1737567000 | 8.2655 | 0.09 | 1.10 | 8.2231 | 8.2655 | 8.2231 | 14938 |
| 1737480600 | 8.1757 | 0.01 | 0.11 | 8.1388 | 8.1757 | 8.1388 | 29404 |
| 1737394200 | 8.1664999 | 0.03 | 0.32 | 8.1362 | 8.1708 | 8.1105 | 81139 |
| 1737135000 | 8.1404 | 0.09 | 1.13 | 8.0629 | 8.1404 | 8.0629 | 75083 |
| 1737048600 | 8.0498 | 0.03 | 0.32 | 8.0973 | 8.0973 | 8.0498 | 197181 |
| 1736962200 | 8.0238 | 0.12 | 1.56 | 7.9146 | 8.0584 | 7.9146 | 71149 |
| 1736875800 | 7.9008 | 0.05 | 0.69 | 7.9343 | 7.9491 | 7.8946 | 94644 |
| 1736789400 | 7.8469 | -0.03 | -0.32 | 7.8582 | 7.8582 | 7.8298 | 39864 |
| 1736530200 | 7.8722 | -0.13 | -1.59 | 7.9898 | 7.9898 | 7.8722 | 72765 |
| 1736443800 | 7.9992 | 0 | 0.00 | 7.973 | 7.9992 | 7.973 | 12441 |
| 1736357400 | 7.9992 | -0.05 | -0.58 | 8.0114 | 8.0174 | 7.9841 | 53298 |
| 1736271000 | 8.0455 | -0.1 | -1.19 | 8.0839 | 8.1011 | 8.0455 | 270569 |
| 1736184600 | 8.1420999 | 0.14 | 1.78 | 8.0559999 | 8.1420999 | 8.0559999 | 339670 |
| 1735925400 | 7.9997 | 0.02 | 0.24 | 7.9687 | 8.0042 | 7.9687 | 11902 |
| 1735839000 | 7.9807 | -0.01 | -0.07 | 8.0086 | 8.0195 | 7.9807 | 107275 |
| 1735666200 | 7.9859 | -0.01 | -0.06 | 7.9859 | 7.9859 | 7.9859 | 0 |
| 1735579800 | 7.9909 | -0.08 | -1.02 | 8.0558 | 8.0558 | 7.9827 | 27433 |
| 1735320600 | 8.0731 | -0.01 | -0.14 | 8.1393 | 8.1393 | 8.0731 | 5527 |
| 1735061400 | 8.0843 | 0.07 | 0.83 | 8.0843 | 8.0843 | 8.0843 | 0 |
| 1734975000 | 8.0175 | 0.1 | 1.29 | 8.06 | 8.06 | 8.0023 | 43038 |
| 1734715800 | 7.9153 | -0.09 | -1.07 | 7.9153 | 7.9153 | 7.9153 | 0 |
| 1734629400 | 8.001 | -0.18 | -2.26 | 7.9665 | 8.001 | 7.9665 | 18200 |
| 1734543000 | 8.1858 | -0.01 | -0.12 | 8.2028 | 8.2094 | 8.1858 | 23582 |
| 1734456600 | 8.1953 | 0 | 0.01 | 8.2017 | 8.2089 | 8.1931 | 49773 |
| 1734370200 | 8.1946 | -0.02 | -0.20 | 8.1946 | 8.1946 | 8.1946 | 0 |
| 1734111000 | 8.2109 | -0.01 | -0.10 | 8.2109 | 8.2109 | 8.2109 | 0 |
| 1734024600 | 8.2194 | 0.04 | 0.46 | 8.2307 | 8.2307 | 8.2190999 | 60983 |
| 1733938200 | 8.1815 | -0.03 | -0.40 | 8.1776 | 8.1815 | 8.1776 | 31100 |
| 1733851800 | 8.214 | -0.05 | -0.56 | 8.1979 | 8.214 | 8.1979 | 20105 |
| 1733765400 | 8.2604 | 0.03 | 0.38 | 8.2604 | 8.2604 | 8.2604 | 0 |
| 1733506200 | 8.2295 | -0.01 | -0.13 | 8.23 | 8.23 | 8.2295 | 5450 |
| 1733419800 | 8.2401 | 0.04 | 0.43 | 8.2454 | 8.2536 | 8.2401 | 2040 |
| 1733333400 | 8.2045999 | 0.03 | 0.32 | 8.2045999 | 8.2045999 | 8.2045999 | 0 |
| 1733247000 | 8.1782 | 0.02 | 0.30 | 8.1874 | 8.1874 | 8.1782 | 1030 |
| 1733160600 | 8.1537 | -0.01 | -0.09 | 8.1537 | 8.1537 | 8.1537 | 0 |
| 1732901400 | 8.1611 | 0.03 | 0.34 | 8.1434 | 8.1611 | 8.1403 | 7258 |
| 1732815000 | 8.1337 | 0.01 | 0.08 | 8.1278 | 8.1337 | 8.1278 | 76 |
| 1732728600 | 8.1268 | 0.03 | 0.35 | 8.1434 | 8.1434 | 8.1268 | 10958 |
| 1732642200 | 8.0983 | -0.02 | -0.25 | 8.0983 | 8.0983 | 8.0983 | 0 |
| 1732555800 | 8.1183 | 0.07 | 0.81 | 8.1154 | 8.1245 | 8.1154 | 3000 |
| 1732296600 | 8.0528 | 0.06 | 0.76 | 8.0528 | 8.0528 | 8.0528 | 0 |
| 1732210200 | 7.9919 | -0.02 | -0.26 | 7.9919 | 7.9919 | 7.9919 | 0 |
| 1732123800 | 8.0127 | 0.04 | 0.46 | 8.0127 | 8.0127 | 8.0127 | 0 |
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
