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 | 0.2 | 2.41254523522 | 8.29 | 8.68 | 7.91 | 14793 | 8.23276976 | CS |
| 4 | 0.43 | 5.33498759305 | 8.06 | 9 | 7.7 | 15020 | 8.25165272 | CS |
| 12 | -0.45 | -5.03355704698 | 8.94 | 9.8053 | 7.6 | 16806 | 8.41081766 | CS |
| 26 | 1.79 | 26.7164179104 | 6.7 | 14.48 | 6.5801 | 24453 | 9.35729714 | CS |
| 52 | 3.73 | 78.3613445378 | 4.76 | 14.48 | 4.55 | 21126 | 8.19724618 | CS |
| 156 | 3.78 | 80.2547770701 | 4.71 | 14.48 | 3.47 | 14572 | 6.34698102 | CS |
| 260 | 6.1 | 255.230125523 | 2.39 | 15.72 | 1.06 | 117843 | 5.29956857 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 8.14 | -0.26 | -3.10 | 8.28 | 8.43 | 8.05 | 6629 |
| 1738884900 | 8.4 | 0.07 | 0.84 | 8.35 | 8.4 | 8.2614 | 17594 |
| 1738798500 | 8.33 | 0.16 | 1.96 | 8.09 | 8.44 | 8.09 | 9994 |
| 1738712100 | 8.17 | 0.11 | 1.38 | 8.1 | 8.68 | 7.91 | 32516 |
| 1738625700 | 8.0588 | -0.42 | -4.97 | 8.2899999 | 8.45 | 8.0588 | 7231 |
| 1738366500 | 8.48 | -0.1 | -1.17 | 8.48 | 8.5399999 | 8.1199999 | 2130 |
| 1738280100 | 8.58 | 0.05 | 0.59 | 8.39 | 9 | 8.39 | 25733 |
| 1738193700 | 8.53 | 0.17 | 2.03 | 8.35 | 8.7 | 8.3186 | 7937 |
| 1738107300 | 8.36 | 0.09 | 1.09 | 8.25 | 8.65 | 8.25 | 7855 |
| 1738020900 | 8.27 | 0 | 0.00 | 8.02 | 8.67 | 7.83 | 19003 |
| 1737761700 | 8.27 | -0.02 | -0.24 | 8.2899999 | 8.4415 | 8.26 | 27784 |
| 1737675300 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1737588900 | 8.2899999 | 0 | 0.00 | 8.25 | 8.94 | 7.81 | 21512 |
| 1737502500 | 8.2899999 | -0.13 | -1.54 | 8.17 | 8.76 | 8.16 | 18914 |
| 1737156900 | 8.42 | 0.49 | 6.18 | 7.75 | 8.49 | 7.7 | 21176 |
| 1737070500 | 7.93 | 0.02 | 0.25 | 7.89 | 8.22 | 7.89 | 5873 |
| 1736984100 | 7.91 | -0.04 | -0.50 | 7.88 | 8.2 | 7.88 | 5570 |
| 1736897700 | 7.95 | 0.1 | 1.27 | 7.97 | 8.57 | 7.796122 | 4355 |
| 1736811300 | 7.85 | -0.25 | -3.09 | 8.06 | 8.46 | 7.802 | 28550 |
| 1736552100 | 8.1 | 0.06 | 0.75 | 7.98 | 8.1588999 | 7.86 | 11762 |
| 1736379300 | 8.0399999 | -0.25 | -3.02 | 8.1199999 | 8.6059 | 8.0399999 | 7507 |
| 1736292900 | 8.2899999 | 0.23 | 2.85 | 8.3699999 | 8.3699999 | 8.06 | 4195 |
| 1736206500 | 8.06 | -0.29 | -3.47 | 8.38 | 8.6 | 8.06 | 14446 |
| 1735947300 | 8.35 | 0.15 | 1.83 | 8.1199999 | 8.83 | 8.0629 | 18669 |
| 1735860900 | 8.2 | 0.12 | 1.49 | 8.03 | 8.59 | 8.03 | 5312 |
| 1735688100 | 8.08 | 0.05 | 0.62 | 7.8 | 8.45 | 7.76 | 21877 |
| 1735601700 | 8.03 | 0.21 | 2.69 | 7.93 | 8.101 | 7.6208 | 24013 |
| 1735342500 | 7.82 | -0.19 | -2.37 | 7.95 | 8.0098 | 7.6728 | 11842 |
| 1735256100 | 8.01 | -0.16 | -1.96 | 7.95 | 8.0699 | 7.9 | 12530 |
| 1735077840 | 8.17 | 0.15 | 1.87 | 7.98 | 8.17 | 7.98 | 1902 |
| 1734996900 | 8.02 | -0.17 | -2.08 | 8.02 | 8.35 | 8 | 9596 |
| 1734737700 | 8.19 | 0 | 0.00 | 8.18 | 8.3594 | 7.98 | 44185 |
| 1734651300 | 8.19 | 0.08 | 0.99 | 8 | 8.21 | 7.79 | 10288 |
| 1734564900 | 8.11 | 0.14 | 1.76 | 8 | 8.27 | 7.6 | 35777 |
| 1734478500 | 7.97 | 0.18 | 2.31 | 7.79 | 8.1 | 7.79 | 6936 |
| 1734392100 | 7.79 | -0.61 | -7.26 | 8.39 | 8.39 | 7.63 | 41260 |
| 1734132900 | 8.4 | -0.12 | -1.41 | 8.46 | 8.6758 | 8.4 | 3200 |
| 1734046500 | 8.52 | -0.37 | -4.16 | 8.4 | 9.0444 | 8.4 | 30743 |
| 1733960100 | 8.89 | 0.26 | 3.01 | 8.5399999 | 9.19 | 8.44 | 6865 |
| 1733873700 | 8.63 | -0.19 | -2.15 | 8.69 | 9.15 | 8.4624 | 8685 |
| 1733787300 | 8.82 | 0.12 | 1.38 | 8.56 | 9.0399999 | 8.41 | 39834 |
| 1733528100 | 8.7 | -0.17 | -1.92 | 8.935 | 9.01 | 8.52 | 17070 |
| 1733441700 | 8.8699999 | -0.32 | -3.48 | 9.06 | 9.06 | 8.5801 | 7762 |
| 1733355300 | 9.19 | 0.49 | 5.63 | 8.71 | 9.25 | 8.5369 | 24433 |
| 1733268900 | 8.7 | 0.27 | 3.20 | 8.47 | 8.725 | 8.47 | 3042 |
| 1733182500 | 8.43 | 0.27 | 3.31 | 8.05 | 9.2 | 8.05 | 36267 |
| 1732917840 | 8.16 | -0.2 | -2.39 | 8.46 | 8.46 | 8.16 | 5653 |
| 1732750500 | 8.36 | -0.17 | -1.99 | 8.7 | 8.7 | 8.25 | 9189 |
| 1732664100 | 8.53 | -0.74 | -7.98 | 9.33 | 9.33 | 8.44 | 18087 |
| 1732577700 | 9.27 | 0.22 | 2.43 | 9.05 | 9.6199999 | 8.8001 | 19236 |
| 1732318500 | 9.05 | -0.59 | -6.12 | 9.7899999 | 9.7899999 | 9.05 | 8385 |
| 1732232100 | 9.64 | 0.17 | 1.80 | 9.47 | 9.8053 | 9.0782 | 15927 |
| 1732145700 | 9.47 | 0.11 | 1.18 | 9.38 | 9.48 | 9.11 | 12943 |
| 1732059300 | 9.36 | 0.84 | 9.86 | 8.43 | 9.48 | 8.41 | 19214 |
| 1731972900 | 8.52 | -0.43 | -4.80 | 8.94 | 8.94 | 8.25 | 76972 |
| 1731713700 | 8.95 | 0.11 | 1.24 | 8.7899999 | 8.99 | 8.7899999 | 6882 |
| 1731627300 | 8.84 | -0.2 | -2.21 | 9.03 | 9.16 | 8.84 | 12565 |
| 1731540900 | 9.0399999 | -0.03 | -0.33 | 9.15 | 9.53 | 8.7 | 47112 |
| 1731454500 | 9.07 | -0.15 | -1.63 | 9.03 | 9.28 | 8.894 | 21376 |
| 1731368100 | 9.22 | -0.65 | -6.59 | 9.31 | 9.35 | 7.59 | 77110 |
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
