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 | 0.08 | 0.867678958785 | 9.22 | 9.55 | 8.89 | 2155781 | 9.28971253 | CS |
| 4 | -0.19 | -2.00210748156 | 9.49 | 9.55 | 8.75 | 1809972 | 9.13829636 | CS |
| 12 | -2.58 | -21.7171717172 | 11.88 | 12.28 | 8.52 | 1710317 | 9.61119738 | CS |
| 26 | -1.87 | -16.7412712623 | 11.17 | 13.44 | 8.52 | 1539318 | 10.76212081 | CS |
| 52 | -1.61 | -14.7571035747 | 10.91 | 15.77 | 8.52 | 1592514 | 12.02110952 | CS |
| 156 | -0.8984 | -8.80922497647 | 10.1984 | 16.4592 | 6.89 | 2175809 | 10.80010739 | CS |
| 260 | 4.78 | 105.752212389 | 4.52 | 16.4592 | 2.52 | 1672382 | 10.22884926 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 9.4 | -0.07 | -0.74 | 9.41 | 9.47 | 9.325 | 1304569 |
| 1738712100 | 9.47 | 0.45 | 4.99 | 9.22 | 9.55 | 9.18 | 2896707 |
| 1738625700 | 9.02 | -0.23 | -2.49 | 8.96 | 9.18 | 8.9299 | 1832587 |
| 1738366500 | 9.25 | -0.01 | -0.11 | 9.39 | 9.39 | 9.185 | 2160344 |
| 1738280100 | 9.26 | 0.06 | 0.65 | 9.22 | 9.35 | 9.09 | 2277006 |
| 1738193700 | 9.2 | 0.34 | 3.84 | 8.89 | 9.21 | 8.88 | 1404010 |
| 1738107300 | 8.86 | -0.07 | -0.78 | 8.98 | 9.06 | 8.85 | 1067980 |
| 1738020900 | 8.93 | 0.04 | 0.45 | 8.76 | 8.96 | 8.75 | 1570031 |
| 1737761700 | 8.89 | 0.02 | 0.23 | 9.02 | 9.03 | 8.81 | 1367643 |
| 1737675300 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1737588900 | 8.8699999 | -0.05 | -0.56 | 8.84 | 8.94 | 8.76 | 2504248 |
| 1737502500 | 8.92 | 0.06 | 0.68 | 8.96 | 8.96 | 8.7899999 | 1839806 |
| 1737156900 | 8.86 | -0.13 | -1.45 | 8.81 | 9.02 | 8.755 | 2160371 |
| 1737070500 | 8.99 | -0.28 | -3.02 | 9.16 | 9.168 | 8.9 | 1278766 |
| 1736984100 | 9.27 | -0.06 | -0.64 | 9.33 | 9.3699999 | 9.18 | 1009183 |
| 1736897700 | 9.33 | 0.08 | 0.86 | 9.288 | 9.3699999 | 9.1649999 | 1382871 |
| 1736811300 | 9.25 | -0.08 | -0.86 | 9.24 | 9.28 | 9.075 | 1533325 |
| 1736552100 | 9.33 | 0.34 | 3.78 | 9.455 | 9.5 | 9.31 | 2703729 |
| 1736379300 | 8.99 | 0.03 | 0.33 | 8.83 | 9.05 | 8.72 | 1702648 |
| 1736292900 | 8.96 | 0.12 | 1.36 | 8.9 | 9.02 | 8.86 | 1456721 |
| 1736206500 | 8.84 | -0.27 | -2.96 | 9.1 | 9.13 | 8.82 | 1621517 |
| 1735947300 | 9.11 | -0.23 | -2.46 | 9.34 | 9.36 | 9.06 | 1080783 |
| 1735860900 | 9.34 | 0.38 | 4.24 | 9.24 | 9.41 | 9.22 | 1054641 |
| 1735688100 | 8.96 | 0.19 | 2.17 | 8.8 | 9.01 | 8.75 | 1069755 |
| 1735601700 | 8.77 | -0.1 | -1.13 | 8.805 | 8.815 | 8.7148 | 730696 |
| 1735342500 | 8.8699999 | -0.12 | -1.33 | 8.93 | 8.96 | 8.84 | 836582 |
| 1735256100 | 8.99 | -0.02 | -0.22 | 9.0399999 | 9.045 | 8.92 | 858992 |
| 1735077840 | 9.01 | 0.04 | 0.45 | 8.97 | 9.035 | 8.875 | 492698 |
| 1734996900 | 8.97 | 0.26 | 2.99 | 8.766 | 9.01 | 8.766 | 1279679 |
| 1734737700 | 8.71 | 0.09 | 1.04 | 8.57 | 8.8 | 8.56 | 1481531 |
| 1734651300 | 8.6199999 | -0.15 | -1.71 | 8.81 | 8.84 | 8.59 | 1302928 |
| 1734564900 | 8.77 | -0.08 | -0.90 | 8.8699999 | 9.035 | 8.77 | 1816899 |
| 1734478500 | 8.85 | -0.13 | -1.45 | 8.765 | 8.9 | 8.74 | 3261803 |
| 1734392100 | 8.98 | -0.13 | -1.43 | 8.96 | 9.0588 | 8.92 | 1604956 |
| 1734132900 | 9.11 | -0.08 | -0.87 | 9.19 | 9.22 | 9.015 | 1201464 |
| 1734046500 | 9.19 | -0.03 | -0.33 | 9.14 | 9.285 | 9.0818999 | 1263101 |
| 1733960100 | 9.22 | -0.23 | -2.43 | 9.35 | 9.35 | 9.11 | 1546657 |
| 1733873700 | 9.45 | -0.06 | -0.63 | 9.4 | 9.5399999 | 9.315 | 2602886 |
| 1733787300 | 9.51 | -0.05 | -0.52 | 9.38 | 9.58 | 9.3699999 | 2329413 |
| 1733528100 | 9.56 | -0.35 | -3.53 | 9.86 | 9.86 | 9.45 | 2451748 |
| 1733441700 | 9.91 | 0.1 | 1.02 | 9.88 | 9.9949999 | 9.88 | 1937350 |
| 1733355300 | 9.81 | -0.14 | -1.41 | 9.892 | 9.95 | 9.775 | 1988757 |
| 1733268900 | 9.95 | 0.12 | 1.22 | 9.91 | 9.9594 | 9.83 | 1890506 |
| 1733182500 | 9.83 | -0.17 | -1.70 | 9.78 | 9.94 | 9.68 | 3104600 |
| 1732917840 | 10 | -0.09 | -0.89 | 10.01 | 10.12 | 9.95 | 905159 |
| 1732750500 | 10.09 | -0.77 | -7.09 | 10 | 10.215 | 9.85 | 3886746 |
| 1732664100 | 10.86 | -0.22 | -1.99 | 10.995 | 11.045 | 10.83 | 2026302 |
| 1732577700 | 11.08 | -0.06 | -0.54 | 11.19 | 11.205 | 11.025 | 1282028 |
| 1732318500 | 11.14 | -0.05 | -0.45 | 11 | 11.155 | 10.985 | 1536833 |
| 1732232100 | 11.19 | -0.64 | -5.41 | 11.07 | 11.25 | 11.005 | 1669169 |
| 1732145700 | 11.83 | -0.1 | -0.84 | 11.97 | 12.03 | 11.72 | 1240828 |
| 1732059300 | 11.93 | -0.32 | -2.61 | 11.74 | 11.99 | 11.64 | 1672951 |
| 1731972900 | 12.25 | 0.2 | 1.66 | 12.12 | 12.28 | 12.03 | 1485966 |
| 1731713700 | 12.05 | 0.08 | 0.67 | 12.17 | 12.17 | 12.02 | 1181310 |
| 1731627300 | 11.97 | 0.27 | 2.31 | 11.88 | 12.045 | 11.86 | 823845 |
| 1731540900 | 11.7 | -0.11 | -0.93 | 11.64 | 11.785 | 11.59 | 1358449 |
| 1731454500 | 11.81 | -0.18 | -1.50 | 12 | 12.01 | 11.76 | 1441429 |
| 1731368100 | 11.99 | 0.17 | 1.44 | 11.925 | 12 | 11.855 | 1627331 |
| 1731108900 | 11.82 | 0.04 | 0.34 | 11.8 | 11.87 | 11.66 | 1144109 |
| 1731022500 | 11.78 | 0.47 | 4.16 | 11.6986 | 11.8 | 11.64 | 1393774 |
| 1730936100 | 11.31 | 0.02 | 0.18 | 11.09 | 11.325 | 11 | 1808218 |
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
