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 | 0.185 | 2.30673316708 | 8.02 | 8.42 | 7.69 | 1190601 | 8.03660133 | CS |
| 4 | 0.515 | 6.69700910273 | 7.69 | 8.42 | 7.57 | 1059430 | 7.9142331 | CS |
| 12 | -0.165 | -1.97132616487 | 8.37 | 9.475 | 7.52 | 1123422 | 8.30923109 | CS |
| 26 | 0.685 | 9.10904255319 | 7.52 | 9.475 | 6.5 | 1175254 | 8.19485431 | CS |
| 52 | 2.905 | 54.8113207547 | 5.3 | 9.475 | 5.01 | 1317057 | 7.04849597 | CS |
| 156 | 2.325 | 39.5408163265 | 5.88 | 9.475 | 5.01 | 1328703 | 6.97558968 | CS |
| 260 | 2.325 | 39.5408163265 | 5.88 | 9.475 | 5.01 | 1328703 | 6.97558968 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 8.31 | 0.09 | 1.09 | 8.2 | 8.42 | 8.1199999 | 1452668 |
| 1736984100 | 8.22 | 0.37 | 4.71 | 8.01 | 8.25 | 7.89 | 1503428 |
| 1736897700 | 7.85 | 0.13 | 1.68 | 7.73 | 7.88 | 7.6901 | 848195 |
| 1736811300 | 7.72 | -0.25 | -3.14 | 7.87 | 7.955 | 7.69 | 1486011 |
| 1736552100 | 7.97 | -0.09 | -1.12 | 8.02 | 8.02 | 7.82 | 662702 |
| 1736379300 | 8.06 | 0.19 | 2.41 | 8 | 8.07 | 7.79 | 1447904 |
| 1736292900 | 7.87 | 0.1 | 1.29 | 7.78 | 7.88 | 7.625 | 1038501 |
| 1736206500 | 7.77 | -0.05 | -0.64 | 7.82 | 7.8772 | 7.715 | 1020280 |
| 1735947300 | 7.82 | 0.06 | 0.77 | 7.76 | 7.865 | 7.69 | 778166 |
| 1735860900 | 7.76 | -0.16 | -2.02 | 7.93 | 8.07 | 7.71 | 1048512 |
| 1735688100 | 7.92 | 0.09 | 1.15 | 7.85 | 8.01 | 7.72 | 1685137 |
| 1735601700 | 7.83 | 0.01 | 0.13 | 7.74 | 7.87 | 7.63 | 981777 |
| 1735342500 | 7.82 | -0.04 | -0.45 | 7.77 | 7.83 | 7.65 | 933615 |
| 1735256100 | 7.855 | 0.01 | 0.06 | 7.81 | 7.86 | 7.64 | 507139 |
| 1735077840 | 7.85 | 0.06 | 0.77 | 7.79 | 7.85 | 7.71 | 353793 |
| 1734996900 | 7.79 | 0.01 | 0.13 | 7.78 | 7.84 | 7.65 | 604667 |
| 1734737700 | 7.78 | 0.03 | 0.39 | 7.69 | 7.86 | 7.57 | 1657823 |
| 1734651300 | 7.75 | 0.06 | 0.78 | 7.73 | 7.82 | 7.64 | 1026292 |
| 1734564900 | 7.69 | -0.38 | -4.71 | 8.05 | 8.05 | 7.59 | 1402048 |
| 1734478500 | 8.07 | 0.32 | 4.13 | 7.74 | 8.18 | 7.69 | 1276834 |
| 1734392100 | 7.75 | -0.08 | -1.02 | 7.84 | 7.9 | 7.68 | 1096449 |
| 1734132900 | 7.83 | -0.09 | -1.14 | 7.92 | 7.95 | 7.76 | 734967 |
| 1734046500 | 7.92 | -0.18 | -2.22 | 8.03 | 8.155 | 7.895 | 620538 |
| 1733960100 | 8.1 | -0.05 | -0.61 | 8.33 | 8.33 | 8.0399999 | 740828 |
| 1733873700 | 8.15 | 0.06 | 0.74 | 8.1 | 8.16 | 7.97 | 885508 |
| 1733787300 | 8.09 | -0.36 | -4.26 | 8.3699999 | 8.42 | 8.0399999 | 1279486 |
| 1733528100 | 8.45 | -0.18 | -2.09 | 8.67 | 8.67 | 8.41 | 1139195 |
| 1733441700 | 8.63 | -0.18 | -2.04 | 8.81 | 8.9 | 8.581 | 1081878 |
| 1733355300 | 8.81 | 0.28 | 3.28 | 8.56 | 8.83 | 8.47 | 1748100 |
| 1733268900 | 8.53 | -0.04 | -0.47 | 8.56 | 8.59 | 8.4 | 2156376 |
| 1733182500 | 8.57 | 0.3 | 3.63 | 8.25 | 8.69 | 8.2 | 2117172 |
| 1732917840 | 8.27 | -0.08 | -0.96 | 8.35 | 8.375 | 8.13 | 741130 |
| 1732750500 | 8.35 | 0.1 | 1.21 | 8.25 | 8.3699999 | 8.09 | 1014462 |
| 1732664100 | 8.25 | -0.13 | -1.55 | 8.32 | 8.34 | 7.965 | 1077070 |
| 1732577700 | 8.38 | -0.01 | -0.12 | 8.5 | 8.53 | 8.325 | 1011850 |
| 1732318500 | 8.39 | 0.07 | 0.84 | 8.4 | 8.4252 | 8.25 | 848262 |
| 1732232100 | 8.32 | -0.09 | -1.07 | 8.4 | 8.4743 | 8.28 | 796878 |
| 1732145700 | 8.41 | -0.03 | -0.36 | 8.38 | 8.41 | 8.24 | 729157 |
| 1732059300 | 8.44 | 0.11 | 1.32 | 8.3 | 8.46 | 8.11 | 708262 |
| 1731972900 | 8.33 | -0.14 | -1.65 | 8.43 | 8.47 | 8.18 | 1194821 |
| 1731713700 | 8.47 | -0.53 | -5.89 | 9 | 9.01 | 8.3699999 | 1499787 |
| 1731627300 | 9 | -0.03 | -0.33 | 9.06 | 9.25 | 8.88 | 1379849 |
| 1731540900 | 9.03 | -0.22 | -2.38 | 9.27 | 9.335 | 9 | 1061183 |
| 1731454500 | 9.25 | 0.05 | 0.54 | 9.25 | 9.475 | 9.225 | 1445842 |
| 1731368100 | 9.2 | 0.47 | 5.38 | 8.7899999 | 9.32 | 8.7899999 | 2220383 |
| 1731108900 | 8.73 | 0.12 | 1.39 | 8.15 | 8.755 | 7.52 | 1720318 |
| 1731022500 | 8.61 | 0.11 | 1.29 | 8.5399999 | 8.66 | 8.41 | 2054256 |
| 1730936100 | 8.5 | 0.25 | 3.03 | 8.45 | 8.56 | 8.34 | 1983388 |
| 1730849700 | 8.25 | -0.16 | -1.90 | 8.35 | 8.4149999 | 8.23 | 1044909 |
| 1730763300 | 8.41 | -0.08 | -0.94 | 8.45 | 8.5 | 8.3 | 1110837 |
| 1730500500 | 8.49 | 0.02 | 0.24 | 8.52 | 8.589 | 8.46 | 922984 |
| 1730414100 | 8.47 | -0.1 | -1.17 | 8.53 | 8.5924 | 8.44 | 752316 |
| 1730327700 | 8.57 | 0.02 | 0.23 | 8.5 | 8.66 | 8.43 | 563539 |
| 1730241300 | 8.55 | 0.01 | 0.12 | 8.48 | 8.59 | 8.46 | 605113 |
| 1730154900 | 8.5399999 | 0.14 | 1.67 | 8.49 | 8.575 | 8.43 | 743472 |
| 1729895700 | 8.4 | 0.09 | 1.08 | 8.3699999 | 8.43 | 8.31 | 640755 |
| 1729809300 | 8.31 | -0.01 | -0.12 | 8.33 | 8.42 | 8.18 | 653358 |
| 1729722900 | 8.32 | -0.18 | -2.12 | 8.53 | 8.53 | 8.1649999 | 695785 |
| 1729636500 | 8.5 | 0.03 | 0.35 | 8.4 | 8.53 | 8.33 | 598466 |
| 1729550100 | 8.47 | -0.11 | -1.28 | 8.68 | 8.7 | 8.445 | 796379 |
| 1729290900 | 8.58 | 0.12 | 1.42 | 8.46 | 8.7 | 8.32 | 958144 |
| 1729204500 | 8.46 | -0.24 | -2.76 | 8.69 | 8.7 | 8.45 | 990094 |
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
