Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.23886639676 | 12.35 | 12.65 | 11.9 | 929869 | 12.29526985 | DE |
| 4 | 2.47 | 26.0548523207 | 9.48 | 12.65 | 8.72 | 2153956 | 11.20376848 | DE |
| 12 | 1.45 | 13.8095238095 | 10.5 | 12.65 | 8.72 | 1981306 | 10.46944149 | DE |
| 26 | 2.35 | 24.4791666667 | 9.6 | 12.65 | 8.72 | 1542863 | 10.31931184 | DE |
| 52 | -1.35 | -10.1503759398 | 13.3 | 13.4 | 8.72 | 1360505 | 10.78045818 | DE |
| 156 | -2.8 | -18.9830508475 | 14.75 | 15.65 | 8.72 | 1138481 | 11.97862199 | DE |
| 260 | -2.8 | -18.9830508475 | 14.75 | 15.65 | 8.72 | 1138481 | 11.97862199 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 11.95 | -0.3 | -2.45 | 12.2 | 12.65 | 11.9 | 846752 |
| 1743096600 | 12.25 | 0 | 0.00 | 12.3 | 12.35 | 12.2 | 1012715 |
| 1743010200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 1349018 |
| 1742923800 | 12.25 | -0.15 | -1.21 | 12.25 | 12.25 | 12.25 | 317121 |
| 1742837400 | 12.4 | 0.05 | 0.40 | 12.4 | 12.4 | 12.4 | 268519 |
| 1742578200 | 12.35 | -0.05 | -0.40 | 12.35 | 12.4 | 12.1 | 1701974 |
| 1742491800 | 12.4 | 0.4 | 3.33 | 12.1 | 12.4 | 12.1 | 5533790 |
| 1742405400 | 12 | 0.75 | 6.67 | 11.35 | 12 | 11.3 | 7208369 |
| 1742319000 | 11.25 | -0.7 | -5.86 | 11.5 | 12.1 | 11.25 | 1172885 |
| 1742232600 | 11.95 | 3.23 | 37.04 | 8.76 | 11.95 | 8.76 | 12460490 |
| 1741973400 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 1139632 |
| 1741887000 | 8.72 | -0.06 | -0.68 | 8.72 | 8.8 | 8.72 | 2498506 |
| 1741800600 | 8.78 | 0.06 | 0.69 | 8.76 | 8.8 | 8.76 | 435782 |
| 1741714200 | 8.72 | -0.08 | -0.91 | 8.72 | 8.72 | 8.72 | 513629 |
| 1741627800 | 8.8 | -0.52 | -5.58 | 9 | 9 | 8.8 | 2546212 |
| 1741368600 | 9.32 | 0.22 | 2.42 | 9.32 | 9.32 | 9.32 | 544636 |
| 1741282200 | 9.1 | -0.14 | -1.52 | 9.24 | 9.24 | 9.08 | 1890445 |
| 1741195800 | 9.24 | -0.26 | -2.74 | 9.24 | 9.24 | 9.24 | 315230 |
| 1741109400 | 9.5 | -0.2 | -2.06 | 9.5 | 9.5 | 9.5 | 399467 |
| 1741023000 | 9.7 | 0.22 | 2.32 | 9.76 | 9.76 | 9.7 | 259456 |
| 1740763800 | 9.48 | -0.08 | -0.84 | 9.48 | 9.48 | 9.48 | 1511244 |
| 1740677400 | 9.56 | 0.3 | 3.24 | 9.5 | 9.56 | 9.5 | 900848 |
| 1740591000 | 9.26 | 0.02 | 0.22 | 9.5 | 9.5 | 9.26 | 1271681 |
| 1740504600 | 9.24 | -0.52 | -5.33 | 9.24 | 9.3 | 9.24 | 1201076 |
| 1740418200 | 9.76 | 0.3 | 3.17 | 9.5 | 9.76 | 9.44 | 825950 |
| 1740159000 | 9.46 | -0.05 | -0.53 | 9.28 | 9.9 | 9.2 | 3670380 |
| 1740072600 | 9.51 | -0.09 | -0.94 | 9.8 | 9.8 | 9.34 | 2162829 |
| 1739986200 | 9.6 | -0.05 | -0.52 | 9.8 | 9.8 | 9.6 | 937065 |
| 1739899800 | 9.65 | 0.05 | 0.52 | 9.76 | 9.76 | 9.6 | 849481 |
| 1739813400 | 9.6 | -0.2 | -2.04 | 9.9 | 9.9 | 9.6 | 728650 |
| 1739554200 | 9.8 | -0.08 | -0.76 | 9.56 | 10 | 9.56 | 836727 |
| 1739467800 | 9.875 | -0.1 | -1.00 | 10 | 10 | 9.5 | 1027297 |
| 1739381400 | 9.975 | 0.17 | 1.79 | 10.4 | 10.4 | 9.975 | 820512 |
| 1739295000 | 9.8 | -0.33 | -3.21 | 10 | 10.2 | 9.8 | 1160898 |
| 1739208600 | 10.125 | 0.16 | 1.66 | 10.3 | 10.3 | 10 | 935238 |
| 1738949400 | 9.96 | -0.04 | -0.40 | 10.2 | 10.2 | 9.96 | 899008 |
| 1738863000 | 10 | 0 | 0.00 | 10.4 | 10.4 | 9.9 | 998788 |
| 1738776600 | 10 | -0.03 | -0.25 | 10 | 10 | 10 | 30671915 |
| 1738690200 | 10.025 | 0.03 | 0.25 | 10.15 | 10.15 | 10.025 | 7520788 |
| 1738603800 | 10 | -0.8 | -7.41 | 10.75 | 10.9 | 10 | 2137706 |
| 1738344600 | 10.8 | -0.15 | -1.37 | 11 | 11.2 | 10.8 | 2793025 |
| 1738258200 | 10.95 | 0.02 | 0.23 | 10.9 | 10.95 | 10.9 | 434209 |
| 1738171800 | 10.925 | 0.03 | 0.23 | 10.9 | 10.925 | 10.9 | 424281 |
| 1738085400 | 10.9 | 0.3 | 2.83 | 10.9 | 11 | 10.9 | 615627 |
| 1737999000 | 10.6 | 0.05 | 0.47 | 11 | 11 | 10.6 | 1002717 |
| 1737739800 | 10.55 | 0.05 | 0.48 | 10.5 | 11 | 10.5 | 711799 |
| 1737653400 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.5 | 402946 |
| 1737567000 | 10.5 | 0 | 0.00 | 10.5 | 10.95 | 10.5 | 857400 |
| 1737480600 | 10.5 | -0.13 | -1.18 | 10.5 | 10.5 | 10.5 | 376281 |
| 1737394200 | 10.625 | 0.07 | 0.71 | 10.55 | 10.625 | 10.55 | 797896 |
| 1737135000 | 10.55 | -0.65 | -5.80 | 11.1 | 11.1 | 10.55 | 689556 |
| 1737048600 | 11.2 | 0.7 | 6.67 | 10.45 | 11.2 | 10.45 | 561127 |
| 1736962200 | 10.5 | -0.1 | -0.94 | 10.9 | 10.9 | 10.5 | 1175935 |
| 1736875800 | 10.6 | -0.18 | -1.62 | 10.75 | 10.95 | 10.6 | 789128 |
| 1736789400 | 10.775 | 0.28 | 2.62 | 11 | 11 | 10.775 | 314985 |
| 1736530200 | 10.5 | 0 | 0.00 | 10.8 | 10.8 | 10.5 | 1087791 |
| 1736443800 | 10.5 | -0.03 | -0.24 | 10.65 | 11 | 10.5 | 518967 |
| 1736357400 | 10.525 | 0.03 | 0.24 | 10.9 | 10.9 | 10.525 | 485751 |
| 1736271000 | 10.5 | -0.25 | -2.33 | 10.8 | 10.8 | 10.5 | 973464 |
| 1736184600 | 10.75 | 0.25 | 2.38 | 10.75 | 10.75 | 10.75 | 1043504 |
| 1735925400 | 10.5 | -0.5 | -4.55 | 10.5 | 10.5 | 10.5 | 186012 |
| 1735839000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 626084 |
| 1735666200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 557892 |
| 1735579800 | 11 | -0.05 | -0.45 | 10.5 | 11 | 10.5 | 827189 |
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
