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 | 1.67 | 20.5412054121 | 8.13 | 9.8 | 7.985 | 2444728 | 8.79711579 | CS |
| 4 | 1.405 | 16.7361524717 | 8.395 | 9.8 | 7.85 | 1706403 | 8.41617757 | CS |
| 12 | 4.27 | 77.2151898734 | 5.53 | 9.8 | 5.35 | 2047242 | 7.27764062 | CS |
| 26 | 1.05 | 12 | 8.75 | 9.8 | 3.96 | 3024965 | 6.77372055 | CS |
| 52 | 3.02 | 44.5427728614 | 6.78 | 11.46 | 3.96 | 2792860 | 7.54873333 | CS |
| 156 | -18.45 | -65.3097345133 | 28.25 | 29.12 | 3.96 | 4250647 | 10.2691992 | CS |
| 260 | -15.16 | -60.7371794872 | 24.96 | 34.8 | 3.96 | 4119385 | 15.18654664 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 9.78 | 0.58 | 6.30 | 9.305 | 9.8 | 9.295 | 3429733 |
| 1730414400 | 9.2 | 1.03 | 12.61 | 8.705 | 9.36 | 8.6 | 7507925 |
| 1730328000 | 8.17 | 0.01 | 0.12 | 8.112 | 8.405 | 8.112 | 1992835 |
| 1730241600 | 8.16 | -0.03 | -0.37 | 8.21 | 8.3 | 8.09 | 1005690 |
| 1730155200 | 8.19 | 0.15 | 1.87 | 8.07 | 8.23 | 8.05 | 1105120 |
| 1729896000 | 8.0399999 | -0.08 | -0.99 | 8.13 | 8.15 | 7.985 | 612072 |
| 1729809600 | 8.1199999 | 0.05 | 0.62 | 8.11 | 8.25 | 8.07 | 928218 |
| 1729723200 | 8.07 | -0.04 | -0.49 | 8.05 | 8.1199999 | 8 | 870585 |
| 1729636800 | 8.11 | -0.06 | -0.73 | 8.17 | 8.19 | 8.09 | 1135871 |
| 1729550400 | 8.17 | 0.01 | 0.12 | 8.1199999 | 8.345 | 8.1199999 | 1559123 |
| 1729291200 | 8.16 | -0.2 | -2.39 | 8.22 | 8.28 | 8.07 | 1481366 |
| 1729204800 | 8.36 | -0.1 | -1.18 | 8.42 | 8.47 | 8.345 | 2123065 |
| 1729118400 | 8.46 | 0.07 | 0.83 | 8.45 | 8.51 | 8.39 | 2291391 |
| 1729032000 | 8.39 | 0.15 | 1.82 | 8.3 | 8.48 | 8.24 | 1839583 |
| 1728945600 | 8.24 | 0.29 | 3.65 | 8.3699999 | 8.44 | 8.185 | 2651391 |
| 1728686400 | 7.95 | -0.15 | -1.85 | 8.1 | 8.11 | 7.905 | 1233695 |
| 1728600000 | 8.1 | 0.17 | 2.14 | 7.88 | 8.1199999 | 7.85 | 751180 |
| 1728513600 | 7.93 | -0.13 | -1.61 | 8.0399999 | 8.0399999 | 7.875 | 1743030 |
| 1728427200 | 8.06 | -0.1 | -1.23 | 8.17 | 8.268 | 8.06 | 1063692 |
| 1728340800 | 8.16 | -0.16 | -1.92 | 8.3 | 8.325 | 8.08 | 1133355 |
| 1728081600 | 8.32 | 0.05 | 0.60 | 8.395 | 8.49 | 8.305 | 1098878 |
| 1727995200 | 8.27 | 0.11 | 1.35 | 8.15 | 8.2899999 | 8.1 | 1112068 |
| 1727908800 | 8.16 | -0.11 | -1.33 | 8.18 | 8.23 | 8.13 | 1104942 |
| 1727822400 | 8.27 | 0.11 | 1.35 | 8.15 | 8.325 | 8.01 | 1346468 |
| 1727735520 | 8.16 | -0.1 | -1.21 | 8.26 | 8.27 | 7.99 | 2264102 |
| 1727476800 | 8.26 | 0.15 | 1.85 | 8.18 | 8.275 | 8.1024 | 1561022 |
| 1727390400 | 8.11 | 0.08 | 1.00 | 8.06 | 8.22 | 8.025 | 2169299 |
| 1727304000 | 8.03 | -0.05 | -0.62 | 8.1 | 8.1 | 7.935 | 1849508 |
| 1727217600 | 8.08 | 0.07 | 0.87 | 8.05 | 8.11 | 7.93 | 1851669 |
| 1727131200 | 8.01 | -0.02 | -0.25 | 8.03 | 8.07 | 7.82 | 1560525 |
| 1726872000 | 8.03 | -0.15 | -1.83 | 8.18 | 8.285 | 8.02 | 1989533 |
| 1726785600 | 8.18 | 0.16 | 2.00 | 8.25 | 8.34 | 7.825 | 4574099 |
| 1726699200 | 8.02 | 0.84 | 11.70 | 7.48 | 8.11 | 7.395 | 7849923 |
| 1726612800 | 7.18 | 0.18 | 2.57 | 6.965 | 7.2 | 6.92 | 3112940 |
| 1726526400 | 7 | 0.68 | 10.76 | 6.6849999 | 7.045 | 6.585 | 6247848 |
| 1726267200 | 6.32 | 0.02 | 0.32 | 6.34 | 6.38 | 6.255 | 1037790 |
| 1726180800 | 6.3 | -0.08 | -1.25 | 6.39 | 6.44 | 6.295 | 926957 |
| 1726094400 | 6.38 | 0.13 | 2.08 | 6.24 | 6.43 | 6.2 | 2812788 |
| 1726008000 | 6.25 | 0.05 | 0.81 | 6.1449999 | 6.36 | 6.03 | 2175454 |
| 1725921600 | 6.2 | -0.01 | -0.16 | 6.25 | 6.45 | 6.165 | 1187838 |
| 1725662400 | 6.21 | 0.02 | 0.32 | 6.26 | 6.33 | 6.12 | 11500610 |
| 1725576000 | 6.19 | -0.04 | -0.64 | 6.25 | 6.3099999 | 6.12 | 856016 |
| 1725489600 | 6.23 | 0.16 | 2.64 | 6.03 | 6.305 | 6.0122 | 1208594 |
| 1725403200 | 6.07 | 0.14 | 2.36 | 5.97 | 6.2299 | 5.93 | 2079878 |
| 1725057600 | 5.93 | 0.06 | 1.02 | 5.91 | 5.98 | 5.86 | 1266773 |
| 1724971200 | 5.87 | -0.03 | -0.51 | 5.94 | 6 | 5.85 | 9710240 |
| 1724884800 | 5.9 | -0.06 | -1.01 | 5.93 | 5.97 | 5.83 | 745243 |
| 1724798400 | 5.96 | -0.01 | -0.17 | 5.96 | 6.04 | 5.92 | 1136305 |
| 1724712000 | 5.97 | 0.1 | 1.70 | 5.91 | 6.05 | 5.87 | 1123277 |
| 1724452800 | 5.87 | 0.1 | 1.73 | 5.8099999 | 5.941 | 5.76 | 918782 |
| 1724366400 | 5.7699999 | -0.06 | -1.03 | 5.85 | 5.875 | 5.72 | 954376 |
| 1724280000 | 5.83 | 0 | 0.00 | 5.89 | 5.91 | 5.72 | 751180 |
| 1724193600 | 5.83 | 0.08 | 1.39 | 5.73 | 5.87 | 5.73 | 858700 |
| 1724107200 | 5.75 | 0.02 | 0.35 | 5.75 | 5.795 | 5.72 | 692257 |
| 1723848000 | 5.73 | -0.01 | -0.17 | 5.75 | 5.8099999 | 5.6849999 | 693525 |
| 1723761600 | 5.74 | 0.21 | 3.80 | 5.65 | 5.88 | 5.62 | 1242195 |
| 1723675200 | 5.53 | 0.05 | 0.91 | 5.5 | 5.55 | 5.455 | 787498 |
| 1723588800 | 5.48 | 0.07 | 1.29 | 5.375 | 5.485 | 5.35 | 993042 |
| 1723502400 | 5.41 | -0.01 | -0.18 | 5.42 | 5.5599999 | 5.405 | 1001437 |
| 1723243200 | 5.42 | -0.06 | -1.09 | 5.53 | 5.57 | 5.38 | 1404510 |
| 1723156800 | 5.48 | 0.26 | 4.98 | 5.34 | 5.58 | 4.99 | 5132794 |
| 1723070400 | 5.22 | -0.17 | -3.15 | 5.47 | 5.5 | 5.2 | 1464486 |
| 1722984000 | 5.39 | 0.16 | 3.06 | 5.28 | 5.51 | 5.1899 | 2461370 |
| 1722897600 | 5.23 | -0.4 | -7.10 | 5.4 | 5.45 | 5.12 | 3637280 |
| 1722638400 | 5.63 | -0.47 | -7.70 | 5.45 | 5.82 | 5.18 | 3297558 |
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
