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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 9.3675 | -0.12 | -1.21 | 9.45 | 9.47375 | 9.36625 | 110797 |
| 1740418200 | 9.4825 | -0.1 | -1.02 | 9.5225 | 9.5375 | 9.41625 | 895855 |
| 1740159000 | 9.58 | 0.01 | 0.08 | 9.6125 | 9.64 | 9.56375 | 14271 |
| 1740072600 | 9.5725 | -0 | -0.03 | 9.5875 | 9.62625 | 9.55 | 49841 |
| 1739986200 | 9.575 | -0.01 | -0.05 | 9.59 | 9.595 | 9.545 | 82474 |
| 1739899800 | 9.58 | 0.01 | 0.10 | 9.585 | 9.59875 | 9.56 | 253447 |
| 1739813400 | 9.57 | 0.03 | 0.31 | 9.565 | 9.5712499 | 9.5525 | 22141 |
| 1739554200 | 9.5399999 | 0.03 | 0.36 | 9.53 | 9.575 | 9.52875 | 39174 |
| 1739467800 | 9.50625 | 0.14 | 1.52 | 9.44 | 9.595 | 9.4 | 5721 |
| 1739381400 | 9.36375 | -0.08 | -0.82 | 9.435 | 9.60375 | 8.6199999 | 192711 |
| 1739295000 | 9.44125 | -0.01 | -0.13 | 9.45 | 9.45 | 9.40625 | 114766 |
| 1739208600 | 9.45375 | 0.03 | 0.31 | 9.4 | 9.46875 | 9.4 | 153633 |
| 1738949400 | 9.425 | -0.05 | -0.51 | 9.4875 | 9.52125 | 9.39875 | 26210 |
| 1738863000 | 9.47375 | 0.04 | 0.44 | 9.4625 | 9.5 | 9.4475 | 54220 |
| 1738776600 | 9.4324999 | 0.04 | 0.48 | 9.36 | 9.44125 | 9.36 | 30624 |
| 1738690200 | 9.3875 | 0.05 | 0.51 | 9.3475 | 9.39125 | 9.29625 | 79120 |
| 1738603800 | 9.34 | -0.2 | -2.07 | 9.26 | 9.36375 | 9.21875 | 152660 |
| 1738344600 | 9.5375 | 0.08 | 0.82 | 9.505 | 9.5475 | 9.48125 | 17696 |
| 1738258200 | 9.46 | -0.01 | -0.15 | 9.4875 | 9.5075 | 9.44 | 89905 |
| 1738171800 | 9.47375 | 0.03 | 0.32 | 9.5025 | 9.54625 | 9.46625 | 38624 |
| 1738085400 | 9.44375 | 0 | 0.05 | 9.4675 | 9.50625 | 9.41125 | 21407 |
| 1737999000 | 9.43875 | -0.21 | -2.21 | 9.4774999 | 9.49 | 9.36 | 726865 |
| 1737739800 | 9.6525 | 0.05 | 0.57 | 9.6275 | 9.66 | 9.62125 | 59696 |
| 1737653400 | 9.5975 | -0.03 | -0.31 | 9.595 | 9.60125 | 9.565 | 24514 |
| 1737567000 | 9.6275 | 0.08 | 0.80 | 9.58 | 9.6337499 | 9.58 | 93605 |
| 1737480600 | 9.55125 | 0.02 | 0.24 | 9.51 | 9.5525 | 9.49375 | 185771 |
| 1737394200 | 9.52875 | 0.04 | 0.37 | 9.48 | 9.565 | 9.4462499 | 129808 |
| 1737135000 | 9.49375 | 0.1 | 1.01 | 9.3975 | 9.4975 | 9.37875 | 129786 |
| 1737048600 | 9.39875 | 0.06 | 0.60 | 9.425 | 9.565 | 8.1199999 | 5286519 |
| 1736962200 | 9.3425 | 0.15 | 1.60 | 9.2175 | 9.5275 | 8.04875 | 326279 |
| 1736875800 | 9.195 | 0.08 | 0.88 | 9.1775 | 9.2625 | 9.1775 | 811381 |
| 1736789400 | 9.115 | -0.03 | -0.30 | 9.115 | 9.13875 | 9.05625 | 85304 |
| 1736530200 | 9.1425 | -0.15 | -1.64 | 9.22 | 9.46625 | 8.0625 | 239970 |
| 1736443800 | 9.295 | 0 | 0.01 | 9.275 | 9.31125 | 9.26 | 103343 |
| 1736357400 | 9.29375 | -0.09 | -0.93 | 9.325 | 9.34625 | 9.25625 | 7715 |
| 1736271000 | 9.38125 | -0.11 | -1.15 | 9.4275 | 9.49 | 9.33625 | 192903 |
| 1736184600 | 9.49 | 0.17 | 1.77 | 9.395 | 9.4925 | 9.39 | 2673607 |
| 1735925400 | 9.325 | 0.04 | 0.46 | 9.2575 | 9.32625 | 9.25125 | 70234 |
| 1735839000 | 9.2825 | -0.05 | -0.54 | 9.3775 | 9.3775 | 9.2475 | 48813 |
| 1735666200 | 9.3325 | 0.04 | 0.39 | 9.2975 | 9.3425 | 9.285 | 2502 |
| 1735579800 | 9.29625 | -0.11 | -1.21 | 9.3699999 | 9.385 | 9.24875 | 29966 |
| 1735320600 | 9.41 | 0.01 | 0.07 | 9.41 | 9.47375 | 9.37125 | 73960 |
| 1735061400 | 9.40375 | 0.07 | 0.74 | 9.44 | 9.44 | 9.375 | 9000 |
| 1734975000 | 9.335 | -0.04 | -0.43 | 9.4324999 | 9.4324999 | 9.29125 | 9502 |
| 1734715800 | 9.375 | 0.01 | 0.05 | 9.2775 | 9.37625 | 9.15875 | 412252 |
| 1734629400 | 9.3699999 | -0.28 | -2.88 | 9.38 | 9.4225 | 9.32375 | 8791 |
| 1734543000 | 9.6475 | 0.03 | 0.31 | 9.6225 | 9.655 | 9.5875 | 65295 |
| 1734456600 | 9.6175 | -0.03 | -0.34 | 9.6225 | 9.6337499 | 9.59625 | 32162 |
| 1734370200 | 9.65 | 0.02 | 0.16 | 9.6525 | 9.66125 | 9.61875 | 336803 |
| 1734111000 | 9.635 | -0.08 | -0.77 | 9.68 | 9.69875 | 9.62375 | 178965 |
| 1734024600 | 9.71 | -0.04 | -0.44 | 9.7325 | 9.74375 | 9.6875 | 177602 |
| 1733938200 | 9.7525 | 0.02 | 0.23 | 9.6875 | 9.76 | 9.67875 | 2892119 |
| 1733851800 | 9.73 | -0.04 | -0.43 | 9.7375 | 9.75375 | 9.72375 | 193708 |
| 1733765400 | 9.7725 | -0.03 | -0.29 | 9.8275 | 9.83625 | 9.7587499 | 383107 |
| 1733506200 | 9.80125 | -0.01 | -0.06 | 9.7899999 | 9.84125 | 9.7825 | 360201 |
| 1733419800 | 9.8074999 | 0.03 | 0.29 | 9.8325 | 9.8325 | 9.785 | 138839 |
| 1733333400 | 9.77875 | 0.04 | 0.42 | 9.7525 | 9.79125 | 9.74375 | 1055366 |
| 1733247000 | 9.7375 | 0.01 | 0.08 | 9.76 | 9.775 | 9.72375 | 105483 |
| 1733160600 | 9.73 | 0.02 | 0.17 | 9.705 | 9.7425 | 9.69125 | 25072 |
| 1732901400 | 9.7137499 | 0.05 | 0.48 | 9.6675 | 9.71625 | 9.64125 | 163722 |
| 1732815000 | 9.6675 | 0.05 | 0.48 | 9.6649999 | 9.67125 | 9.6512499 | 5793 |
| 1732728600 | 9.62125 | -0 | -0.04 | 9.66 | 9.67375 | 9.61875 | 15585 |
| 1732642200 | 9.625 | -0.05 | -0.49 | 9.6199999 | 9.6625 | 9.59875 | 187415 |
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
