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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 9.25125 | -0.22 | -2.30 | 9.25125 | 9.25125 | 9.25125 | 74 |
| 1732555800 | 9.46875 | 0.06 | 0.68 | 9.35 | 9.6199999 | 9.3212499 | 1379 |
| 1732296600 | 9.405 | 0.09 | 1.01 | 9.285 | 9.49875 | 9.26 | 290 |
| 1732210200 | 9.31125 | 0.14 | 1.55 | 9.3275 | 9.38 | 9.1962499 | 428 |
| 1732123800 | 9.16875 | -0.08 | -0.89 | 9.305 | 9.31875 | 9.14125 | 184 |
| 1732037400 | 9.25125 | 0.08 | 0.86 | 9.21 | 9.2925 | 9.0425 | 732 |
| 1731951000 | 9.1725 | 0.29 | 3.24 | 9.0825 | 9.36375 | 9.05875 | 299 |
| 1731691800 | 8.885 | 0.08 | 0.92 | 8.885 | 8.885 | 8.885 | 14 |
| 1731605400 | 8.80375 | -0.1 | -1.08 | 8.80375 | 8.80375 | 8.80375 | 8 |
| 1731519000 | 8.9 | -0.14 | -1.54 | 9.0075 | 9.10125 | 8.77875 | 162 |
| 1731432600 | 9.03875 | -0.11 | -1.19 | 9.22 | 9.25 | 8.83125 | 851 |
| 1731346200 | 9.1475 | 0.47 | 5.37 | 9.0825 | 9.17875 | 8.90625 | 169 |
| 1731087000 | 8.68125 | 0.02 | 0.26 | 8.68125 | 8.68125 | 8.68125 | 4 |
| 1731000600 | 8.65875 | 0.03 | 0.35 | 8.6775 | 8.68625 | 8.62625 | 4 |
| 1730914200 | 8.62875 | 0.48 | 5.86 | 8.5425 | 8.66375 | 8.53375 | 131 |
| 1730827800 | 8.1512499 | 0.14 | 1.76 | 8.1 | 8.20625 | 8.02375 | 1500 |
| 1730741400 | 8.01 | -0.07 | -0.87 | 8.1075 | 8.1075 | 7.80125 | 1322 |
| 1730482200 | 8.08 | -0.61 | -6.99 | 8.18 | 8.25 | 8.06625 | 33 |
| 1730395800 | 8.6875 | -0.26 | -2.95 | 8.7725 | 8.7725 | 8.61 | 200 |
| 1730309400 | 8.95125 | 0.13 | 1.44 | 8.95125 | 8.95125 | 8.95125 | 0 |
| 1730223000 | 8.82375 | -0.35 | -3.80 | 8.82375 | 8.82375 | 8.82375 | 5 |
| 1730136600 | 9.1725 | 0.07 | 0.82 | 9.1625 | 9.2525 | 9.03 | 2039 |
| 1729873800 | 9.0975 | 0.03 | 0.37 | 9.1 | 9.13125 | 9.0399999 | 25 |
| 1729787400 | 9.06375 | 0.78 | 9.37 | 9.06375 | 9.06375 | 9.06375 | 0 |
| 1729701000 | 8.2875 | -0.06 | -0.73 | 8.2875 | 8.2875 | 8.2875 | 0 |
| 1729614600 | 8.34875 | -0.03 | -0.39 | 8.34875 | 8.34875 | 8.34875 | 1 |
| 1729528200 | 8.38125 | -0.11 | -1.24 | 8.4225 | 8.4225 | 8.2225 | 161 |
| 1729269000 | 8.48625 | 0.09 | 1.01 | 8.48625 | 8.48625 | 8.48625 | 0 |
| 1729182600 | 8.4012499 | -0 | -0.01 | 8.4012499 | 8.4012499 | 8.4012499 | 3 |
| 1729096200 | 8.4025 | 0.01 | 0.16 | 8.4025 | 8.4025 | 8.4025 | 68 |
| 1729009800 | 8.38875 | 0.06 | 0.74 | 8.345 | 8.525 | 8.285 | 1180 |
| 1728923400 | 8.3275 | -0.02 | -0.24 | 8.395 | 8.4225 | 8.05375 | 256 |
| 1728664200 | 8.3475 | -0.67 | -7.44 | 8.76 | 8.795 | 8.15375 | 1479 |
| 1728577800 | 9.01875 | -0.17 | -1.86 | 9.17 | 9.2137499 | 8.685 | 137 |
| 1728491400 | 9.19 | 0.04 | 0.40 | 9.19 | 9.19 | 9.19 | 35 |
| 1728405000 | 9.15375 | 0.01 | 0.10 | 9.0725 | 9.2175 | 9.0225 | 70 |
| 1728318600 | 9.145 | -0.05 | -0.57 | 9.145 | 9.145 | 9.145 | 2 |
| 1728059400 | 9.1975 | 0.15 | 1.70 | 9.1975 | 9.1975 | 9.1975 | 13 |
| 1727973000 | 9.04375 | -0.18 | -1.92 | 9.13 | 9.2899999 | 8.99 | 358 |
| 1727886600 | 9.22125 | -0.1 | -1.06 | 9.22125 | 9.22125 | 9.22125 | 0 |
| 1727800200 | 9.32 | -0.57 | -5.76 | 9.66 | 9.67875 | 9.18 | 1162 |
| 1727713800 | 9.89 | 0.03 | 0.25 | 9.865 | 10.0525 | 9.79375 | 500 |
| 1727454600 | 9.865 | 0.08 | 0.86 | 9.8825 | 9.905 | 9.7975 | 563 |
| 1727368200 | 9.78125 | 0.04 | 0.41 | 9.78125 | 9.78125 | 9.78125 | 4 |
| 1727281800 | 9.74125 | 0.04 | 0.43 | 9.755 | 9.8025 | 9.715 | 105 |
| 1727195400 | 9.7 | 0.14 | 1.46 | 9.72 | 9.77375 | 9.575 | 238 |
| 1727109000 | 9.56 | 0.32 | 3.49 | 9.45 | 9.6 | 9.375 | 117 |
| 1726849800 | 9.2375 | -0.03 | -0.30 | 9.38 | 9.3837499 | 9.1425 | 102 |
| 1726763400 | 9.265 | 0.42 | 4.72 | 9.265 | 9.265 | 9.265 | 0 |
| 1726677000 | 8.8475 | -0.12 | -1.28 | 8.9375 | 8.95 | 8.7925 | 100 |
| 1726590600 | 8.9625 | 0 | 0.03 | 8.8575 | 9.04125 | 8.81125 | 100 |
| 1726504200 | 8.96 | 0.09 | 0.97 | 8.96 | 8.965 | 8.705 | 102 |
| 1726245000 | 8.87375 | 0.04 | 0.51 | 8.8875 | 8.90875 | 8.815 | 2320 |
| 1726158600 | 8.82875 | 0.21 | 2.38 | 8.825 | 8.88625 | 8.73375 | 1084 |
| 1726072200 | 8.62375 | -0.07 | -0.81 | 8.7025 | 8.73625 | 8.5087499 | 407 |
| 1725985800 | 8.69375 | 0.33 | 3.95 | 8.69375 | 8.69375 | 8.69375 | 0 |
| 1725899400 | 8.36375 | -0.3 | -3.48 | 8.3625 | 8.50125 | 8.2725 | 100 |
| 1725640200 | 8.6649999 | -0.06 | -0.67 | 8.6649999 | 8.675 | 8.2975 | 100 |
| 1725553800 | 8.72375 | 0.52 | 6.39 | 8.72375 | 8.72375 | 8.72375 | 0 |
| 1725467400 | 8.2 | -0.13 | -1.52 | 8.2 | 8.55375 | 8.14 | 105 |
| 1725381000 | 8.32625 | 0.04 | 0.48 | 8.3875 | 8.5225 | 8.2875 | 100 |
| 1725294600 | 8.28625 | -0.25 | -2.90 | 8.3 | 8.345 | 8.22 | 25 |
| 1725035400 | 8.53375 | -0.02 | -0.18 | 8.5625 | 8.5875 | 8.42125 | 100 |
| 1724949000 | 8.54875 | 0.19 | 2.32 | 8.48 | 8.76125 | 8.42 | 120 |
| 1724862600 | 8.355 | -0.16 | -1.92 | 8.5375 | 8.6225 | 8.30875 | 290 |
| 1724776200 | 8.51875 | -0.3 | -3.36 | 8.7075 | 8.76125 | 8.405 | 113 |
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
