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 | 0.15 | 1.34529147982 | 11.15 | 11.41 | 11.065 | 3818674 | 11.25112007 | CS |
| 4 | -1.13 | -9.09090909091 | 12.43 | 12.525 | 10.9 | 8264108 | 11.69379805 | CS |
| 12 | 0.31 | 2.82074613285 | 10.99 | 12.76 | 10.0112 | 10657714 | 11.43641658 | CS |
| 26 | 1.275 | 12.7182044888 | 10.025 | 12.76 | 9.28 | 10784727 | 10.86184657 | CS |
| 52 | -38.66 | -77.3819055244 | 49.96 | 49.96 | 9.28 | 6344268 | 10.79943739 | CS |
| 156 | -38.66 | -77.3819055244 | 49.96 | 49.96 | 9.28 | 2106331 | 10.79943739 | CS |
| 260 | -38.66 | -77.3819055244 | 49.96 | 49.96 | 9.28 | 1267839 | 10.79943739 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 11.21 | -0.08 | -0.71 | 11.19 | 11.28 | 11.08 | 3688546 |
| 1735342800 | 11.29 | 0.02 | 0.18 | 11.15 | 11.38 | 11.125 | 4433475 |
| 1735256400 | 11.27 | 0.08 | 0.71 | 11.16 | 11.35 | 11.12 | 5205901 |
| 1735077840 | 11.19 | -0.01 | -0.09 | 11.15 | 11.22 | 11.065 | 1946775 |
| 1734997200 | 11.2 | 0.06 | 0.54 | 11.09 | 11.3 | 11.02 | 6258685 |
| 1734738000 | 11.14 | 0.14 | 1.27 | 11.01 | 11.3 | 10.97 | 14973182 |
| 1734651600 | 11 | -0.04 | -0.36 | 11.15 | 11.195 | 10.9 | 9768974 |
| 1734565200 | 11.04 | -0.56 | -4.83 | 11.6 | 11.65 | 11.03 | 7852317 |
| 1734478800 | 11.6 | 0.01 | 0.09 | 11.8 | 11.88 | 11.55 | 11020255 |
| 1734392400 | 11.59 | -0.23 | -1.95 | 11.73 | 11.835 | 11.575 | 6441150 |
| 1734133200 | 11.82 | 0.07 | 0.60 | 11.7 | 11.88 | 11.69 | 5882239 |
| 1734046800 | 11.75 | -0.27 | -2.25 | 12.01 | 12.05 | 11.695 | 6847331 |
| 1733960400 | 12.02 | -0.04 | -0.33 | 12.1 | 12.15 | 11.91 | 8710925 |
| 1733874000 | 12.06 | 0 | 0.00 | 12.09 | 12.21 | 11.815 | 8346827 |
| 1733787600 | 12.06 | 0.08 | 0.67 | 12.08 | 12.525 | 12.06 | 10407570 |
| 1733528400 | 11.98 | 0.04 | 0.34 | 12.06 | 12.07 | 11.9 | 9314060 |
| 1733442000 | 11.94 | -0.3 | -2.45 | 12.27 | 12.46 | 11.93 | 10021737 |
| 1733355600 | 12.24 | -0.13 | -1.05 | 12.3 | 12.33 | 11.995 | 13260211 |
| 1733269200 | 12.37 | 0 | 0.00 | 12.43 | 12.49 | 12.33 | 12637900 |
| 1733182800 | 12.37 | -0.19 | -1.51 | 12.52 | 12.55 | 12.31 | 13363145 |
| 1732917840 | 12.56 | 0.02 | 0.16 | 12.47 | 12.69 | 12.41 | 10763969 |
| 1732750800 | 12.54 | 0.16 | 1.29 | 12.34 | 12.65 | 12.34 | 9610201 |
| 1732664400 | 12.38 | -0.27 | -2.13 | 12.36 | 12.466618 | 12.21 | 18210416 |
| 1732578000 | 12.65 | 0.5 | 4.12 | 12.3 | 12.76 | 12.26 | 21017300 |
| 1732318800 | 12.15 | 0.23 | 1.93 | 11.88 | 12.17 | 11.7 | 15719119 |
| 1732232400 | 11.92 | 0.52 | 4.56 | 11.41 | 12.0299 | 11.34 | 14294656 |
| 1732146000 | 11.4 | 0.33 | 2.98 | 11.09 | 11.42 | 11.09 | 18076867 |
| 1732059600 | 11.07 | 0.08 | 0.73 | 10.88 | 11.1 | 10.82 | 36709299 |
| 1731973200 | 10.99 | 0.09 | 0.83 | 10.89 | 11 | 10.765 | 14049677 |
| 1731714000 | 10.9 | 0.24 | 2.25 | 10.62 | 10.95 | 10.62 | 20675057 |
| 1731627600 | 10.66 | 0.61 | 6.07 | 10.66 | 10.75 | 10.53 | 19710381 |
| 1731541200 | 10.05 | -0.21 | -2.05 | 10.29 | 10.31 | 10.0112 | 9695661 |
| 1731454800 | 10.26 | -0.46 | -4.29 | 10.68 | 10.7 | 10.25 | 9082185 |
| 1731368400 | 10.72 | 0.06 | 0.56 | 10.61 | 10.84 | 10.57 | 7788636 |
| 1731109200 | 10.66 | -0.97 | -8.34 | 10.6 | 10.66 | 10.31 | 22662474 |
| 1731022800 | 11.63 | 0.05 | 0.43 | 11.56 | 11.72 | 11.49 | 14267513 |
| 1730936400 | 11.58 | 0.33 | 2.93 | 11.57 | 11.64 | 11.45 | 12350921 |
| 1730850000 | 11.25 | 0.07 | 0.63 | 11.08 | 11.33 | 11.04 | 17012039 |
| 1730763600 | 11.18 | -0.08 | -0.71 | 11.27 | 11.465 | 11.085 | 12409642 |
| 1730500800 | 11.26 | 0.03 | 0.27 | 11.23 | 11.41 | 11.18 | 10032154 |
| 1730414400 | 11.23 | -0.03 | -0.27 | 11.24 | 11.335 | 11.15 | 10121811 |
| 1730328000 | 11.26 | -0.04 | -0.35 | 11.26 | 11.495 | 11.24 | 7122894 |
| 1730241600 | 11.3 | -0.11 | -0.96 | 11.36 | 11.41 | 11.275 | 8797306 |
| 1730155200 | 11.41 | 0.21 | 1.88 | 11.28 | 11.47 | 11.245 | 6749286 |
| 1729896000 | 11.2 | 0.02 | 0.18 | 11.18 | 11.39 | 11.145 | 8205373 |
| 1729809600 | 11.18 | 0.13 | 1.18 | 11.11 | 11.2 | 11.024 | 6763453 |
| 1729723200 | 11.05 | 0.07 | 0.64 | 10.89 | 11.13 | 10.89 | 9538059 |
| 1729636800 | 10.98 | 0.01 | 0.09 | 10.98 | 11.09 | 10.86 | 5951320 |
| 1729550400 | 10.97 | -0.19 | -1.70 | 11.11 | 11.185 | 10.94 | 4119278 |
| 1729291200 | 11.16 | 0.06 | 0.54 | 11.14 | 11.205 | 11.055 | 5148301 |
| 1729204800 | 11.1 | -0.05 | -0.45 | 11.11 | 11.14 | 10.954 | 7292914 |
| 1729118400 | 11.15 | 0.19 | 1.73 | 11.04 | 11.3 | 11.03 | 9869602 |
| 1729032000 | 10.96 | -0.18 | -1.62 | 11.1 | 11.2079 | 10.95 | 8209183 |
| 1728945600 | 11.14 | -0.11 | -0.98 | 11.16 | 11.215 | 11.02 | 6593268 |
| 1728686400 | 11.25 | 0.13 | 1.17 | 11.1 | 11.28 | 11.1 | 5160542 |
| 1728600000 | 11.12 | -0.04 | -0.36 | 11.11 | 11.16 | 11.03 | 5240254 |
| 1728513600 | 11.16 | 0.18 | 1.64 | 10.99 | 11.22 | 10.925 | 9573845 |
| 1728427200 | 10.98 | -0.11 | -0.99 | 10.99 | 11.03 | 10.86 | 9171344 |
| 1728340800 | 11.09 | 0.09 | 0.82 | 10.91 | 11.11 | 10.88 | 4856861 |
| 1728081600 | 11 | 0.12 | 1.10 | 11.01 | 11.04 | 10.84 | 8447730 |
| 1727995200 | 10.88 | -0.2 | -1.81 | 10.97 | 11 | 10.795 | 7409588 |
| 1727908800 | 11.08 | -0.02 | -0.18 | 11.09 | 11.185 | 10.984 | 7859181 |
| 1727822400 | 11.1 | 0 | 0.00 | 11.06 | 11.2099 | 10.93 | 9700871 |
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
