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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 9.065 | -0.03 | -0.32 | 9.0225 | 9.065 | 8.97125 | 4109 |
| 1740677400 | 9.09375 | -0.04 | -0.45 | 9.155 | 9.18 | 9.06125 | 12037 |
| 1740591000 | 9.135 | 0 | 0.05 | 9.145 | 9.18375 | 9.115 | 51321 |
| 1740504600 | 9.13 | -0.06 | -0.63 | 9.145 | 9.16125 | 9.07625 | 6092 |
| 1740418200 | 9.1875 | -0.02 | -0.22 | 9.195 | 9.195 | 9.095 | 1429 |
| 1740159000 | 9.2075 | -0.02 | -0.16 | 9.27 | 9.27 | 9.185 | 604 |
| 1740072600 | 9.2225 | -0.05 | -0.51 | 9.2675 | 9.2675 | 9.2025 | 4170 |
| 1739986200 | 9.27 | 0.05 | 0.54 | 9.22 | 9.27 | 9.175 | 2080 |
| 1739899800 | 9.22 | -0 | -0.04 | 9.27 | 9.27 | 9.17375 | 38519 |
| 1739813400 | 9.22375 | 0.02 | 0.20 | 9.2475 | 9.2475 | 9.19375 | 4099 |
| 1739554200 | 9.205 | 0.04 | 0.49 | 9.2075 | 9.23875 | 9.1649999 | 13864 |
| 1739467800 | 9.16 | 0.11 | 1.16 | 9.17 | 9.1725 | 9.09125 | 32141 |
| 1739381400 | 9.055 | -0.07 | -0.75 | 9.14 | 9.15625 | 9.0125 | 1341 |
| 1739295000 | 9.12375 | 0.04 | 0.40 | 9.03 | 9.13 | 9.03 | 55134 |
| 1739208600 | 9.0875 | 0.03 | 0.36 | 9.02 | 9.125 | 9.02 | 118288 |
| 1738949400 | 9.055 | -0.11 | -1.23 | 9.13 | 9.2 | 8.9875 | 2923 |
| 1738863000 | 9.1675 | 0.07 | 0.74 | 9.1375 | 9.2 | 9.0275 | 65033 |
| 1738776600 | 9.1 | 0.1 | 1.13 | 9.0125 | 9.1 | 8.98375 | 17774 |
| 1738690200 | 8.99875 | 0.05 | 0.60 | 8.9149999 | 9.11 | 8.90375 | 17819 |
| 1738603800 | 8.945 | -0.23 | -2.51 | 8.875 | 9.0887499 | 8.8275 | 16503 |
| 1738344600 | 9.175 | 0.03 | 0.36 | 9.06 | 9.175 | 8.9075 | 10480 |
| 1738258200 | 9.1425 | 0.08 | 0.90 | 9.135 | 9.1425 | 9.0625 | 4654 |
| 1738171800 | 9.06125 | -0.03 | -0.37 | 9.1199999 | 9.1199999 | 9.035 | 7813 |
| 1738085400 | 9.095 | 0.08 | 0.89 | 9.065 | 9.095 | 9.01625 | 6830 |
| 1737999000 | 9.015 | -0.13 | -1.37 | 8.99 | 9.07 | 8.9462499 | 20447 |
| 1737739800 | 9.14 | 0.04 | 0.45 | 9.1175 | 9.16875 | 9.1075 | 626 |
| 1737653400 | 9.09875 | 0 | 0.01 | 9.1125 | 9.1125 | 9.0087499 | 29620 |
| 1737567000 | 9.0975 | 0.08 | 0.89 | 9.1024999 | 9.1075 | 9.06625 | 10614 |
| 1737480600 | 9.0175 | -0.06 | -0.66 | 8.94 | 9.065 | 8.94 | 7458 |
| 1737394200 | 9.0775 | 0.09 | 0.96 | 9.05 | 9.0775 | 8.9575 | 16044 |
| 1737135000 | 8.99125 | -0.01 | -0.07 | 8.95 | 8.9975 | 8.925 | 361 |
| 1737048600 | 8.9975 | 0.11 | 1.21 | 8.94 | 8.9975 | 8.90875 | 25665 |
| 1736962200 | 8.89 | 0.12 | 1.38 | 8.7449999 | 8.93375 | 8.7449999 | 31458 |
| 1736875800 | 8.76875 | 0.05 | 0.59 | 8.8175 | 8.8375 | 8.74625 | 5643 |
| 1736789400 | 8.7175 | -0.02 | -0.24 | 8.7274999 | 8.72875 | 8.6575 | 4780 |
| 1736530200 | 8.73875 | -0.12 | -1.33 | 8.9 | 8.99 | 8.7274999 | 11835 |
| 1736443800 | 8.85625 | -0.04 | -0.44 | 8.895 | 8.895 | 8.83125 | 5336 |
| 1736357400 | 8.895 | 0.01 | 0.08 | 8.9375 | 8.9375 | 8.845 | 146167 |
| 1736271000 | 8.8875 | -0.18 | -1.99 | 8.99 | 9.02 | 8.8875 | 9981 |
| 1736184600 | 9.0675 | 0.2 | 2.21 | 8.9825 | 9.0675 | 8.92 | 3888 |
| 1735925400 | 8.87125 | 0 | 0.04 | 8.8675 | 8.8825 | 8.82625 | 12772 |
| 1735839000 | 8.8675 | -0.02 | -0.25 | 8.93 | 9.095 | 8.8387499 | 4622 |
| 1735666200 | 8.89 | 0.04 | 0.51 | 8.91 | 8.91 | 8.8275 | 2940 |
| 1735579800 | 8.845 | -0.08 | -0.94 | 8.96 | 8.96 | 8.795 | 2905 |
| 1735320600 | 8.92875 | 0.01 | 0.11 | 8.93 | 8.9949999 | 8.91 | 9652 |
| 1735061400 | 8.91875 | 0.07 | 0.85 | 8.9475 | 8.9475 | 8.88625 | 355 |
| 1734975000 | 8.84375 | -0.03 | -0.30 | 8.94 | 8.94 | 8.81625 | 3714 |
| 1734715800 | 8.8699999 | 0.03 | 0.35 | 8.8225 | 9 | 8.7025 | 2376 |
| 1734629400 | 8.8387499 | -0.22 | -2.39 | 8.845 | 9.075 | 8.80125 | 17872 |
| 1734543000 | 9.055 | 0 | 0.04 | 9.06 | 9.07625 | 9.035 | 13369 |
| 1734456600 | 9.05125 | -0.1 | -1.05 | 9 | 9.09 | 9 | 13597 |
| 1734370200 | 9.1475 | -0.01 | -0.05 | 9.17 | 9.17 | 9.08125 | 14365 |
| 1734111000 | 9.1525 | 0.02 | 0.19 | 9.1 | 9.16625 | 9.085 | 4872 |
| 1734024600 | 9.135 | -0.04 | -0.46 | 9.1375 | 9.20875 | 9.11625 | 19731 |
| 1733938200 | 9.1775 | -0.04 | -0.46 | 9.1225 | 9.2075 | 9.1225 | 115242 |
| 1733851800 | 9.22 | -0.06 | -0.67 | 9.2025 | 9.22 | 9.14125 | 8445 |
| 1733765400 | 9.2825 | -0.02 | -0.16 | 9.2525 | 9.2825 | 9.21875 | 11952 |
| 1733506200 | 9.2975 | 0.05 | 0.51 | 9.24 | 9.2975 | 9.095 | 14287 |
| 1733419800 | 9.25 | 0.01 | 0.11 | 9.25 | 9.275 | 9.22625 | 1811 |
| 1733333400 | 9.24 | -0 | -0.04 | 9.235 | 9.265 | 9.2175 | 18003 |
| 1733247000 | 9.24375 | -0.01 | -0.12 | 9.195 | 9.285 | 9.195 | 16392 |
| 1733160600 | 9.255 | 0.01 | 0.14 | 9.2675 | 9.2675 | 9.1875 | 13115 |
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
