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 | 1.01 | 9.75845410628 | 10.35 | 11.36 | 10.0055 | 278957 | 10.7292508 | DR |
| 4 | 1.81 | 18.9528795812 | 9.55 | 11.36 | 8.77 | 239597 | 10.00952923 | DR |
| 12 | 2.08 | 22.4137931034 | 9.28 | 11.36 | 8.381 | 219988 | 9.54388155 | DR |
| 26 | 2.16 | 23.4782608696 | 9.2 | 12.7 | 7.6401 | 276551 | 9.75346522 | DR |
| 52 | 3.55 | 45.4545454545 | 7.81 | 12.7 | 6.48 | 295341 | 9.04173806 | DR |
| 156 | 3.62 | 46.7700258398 | 7.74 | 13.85 | 4.66 | 286394 | 8.88694982 | DR |
| 260 | 5.32 | 88.0794701987 | 6.04 | 18.05 | 3.06 | 318553 | 9.86823382 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 11.2 | 0.32 | 2.94 | 11.26 | 11.29 | 10.9446 | 305111 |
| 1738798800 | 10.88 | 0.06 | 0.55 | 11.11 | 11.3035 | 10.85 | 282459 |
| 1738712400 | 10.82 | 0.25 | 2.37 | 10.62 | 10.84 | 10.57 | 238463 |
| 1738626000 | 10.57 | 0.5 | 4.97 | 10.22 | 10.58 | 10.22 | 334196 |
| 1738366800 | 10.07 | -0.28 | -2.71 | 10.35 | 10.36 | 10.0055 | 234555 |
| 1738280400 | 10.35 | 0.36 | 3.60 | 10.23 | 10.55 | 10.14 | 247837 |
| 1738194000 | 9.99 | 0.14 | 1.42 | 9.84 | 10.07 | 9.78 | 91105 |
| 1738107600 | 9.85 | 0.01 | 0.10 | 9.85 | 9.9 | 9.6199999 | 168799 |
| 1738021200 | 9.84 | -0.47 | -4.56 | 9.7899999 | 9.96 | 9.65 | 283087 |
| 1737762000 | 10.31 | 0.11 | 1.08 | 10.15 | 10.395 | 10.12 | 189699 |
| 1737675600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737589200 | 10.2 | 0.63 | 6.58 | 9.89 | 10.26 | 9.76 | 285548 |
| 1737502800 | 9.57 | 0.27 | 2.90 | 9.74 | 9.78 | 9.51 | 229145 |
| 1737157200 | 9.3 | 0.04 | 0.43 | 9.16 | 9.41 | 9.11 | 149034 |
| 1737070800 | 9.26 | -0.12 | -1.28 | 9.57 | 9.61 | 9.25 | 136386 |
| 1736984400 | 9.38 | -0.19 | -1.99 | 9.7 | 9.7 | 9.185 | 229912 |
| 1736898000 | 9.57 | 0.7 | 7.89 | 9.24 | 9.6 | 9.13 | 347454 |
| 1736811600 | 8.8699999 | -0.37 | -4.00 | 9 | 9.08 | 8.77 | 232142 |
| 1736552400 | 9.24 | 0.17 | 1.87 | 9.55 | 9.72 | 9.1507 | 327805 |
| 1736379600 | 9.07 | 0.36 | 4.13 | 8.9 | 9.1 | 8.81 | 233322 |
| 1736293200 | 8.71 | 0.08 | 0.93 | 8.93 | 9.22 | 8.67 | 234261 |
| 1736206800 | 8.63 | -0.26 | -2.92 | 8.82 | 8.91 | 8.6199999 | 147363 |
| 1735947600 | 8.89 | -0.13 | -1.44 | 8.91 | 8.985 | 8.84 | 167777 |
| 1735861200 | 9.02 | 0.39 | 4.52 | 8.83 | 9.08 | 8.81 | 153583 |
| 1735688400 | 8.63 | 0.05 | 0.58 | 8.58 | 8.7089 | 8.58 | 94610 |
| 1735602000 | 8.58 | -0.04 | -0.46 | 8.58 | 8.65 | 8.381 | 138007 |
| 1735342800 | 8.6199999 | 0.03 | 0.35 | 8.61 | 8.66 | 8.47 | 161615 |
| 1735256400 | 8.59 | -0.03 | -0.35 | 8.65 | 8.7 | 8.56 | 99061 |
| 1735077840 | 8.6199999 | -0.09 | -1.03 | 8.74 | 8.74 | 8.55 | 51075 |
| 1734997200 | 8.71 | -0.08 | -0.91 | 8.8699999 | 8.91 | 8.68 | 213464 |
| 1734738000 | 8.7899999 | 0.05 | 0.57 | 8.92 | 9.07 | 8.76 | 618452 |
| 1734651600 | 8.74 | 0.01 | 0.11 | 9.05 | 9.1 | 8.7 | 196349 |
| 1734565200 | 8.73 | -0.5 | -5.42 | 9.19 | 9.25 | 8.66 | 243881 |
| 1734478800 | 9.23 | 0.03 | 0.33 | 9.1 | 9.35 | 9.03 | 203666 |
| 1734392400 | 9.2 | -0.04 | -0.43 | 9.3 | 9.36 | 9.16 | 225770 |
| 1734133200 | 9.24 | -0.21 | -2.22 | 9.44 | 9.53 | 9.22 | 521792 |
| 1734046800 | 9.45 | -0.63 | -6.25 | 9.82 | 9.89 | 9.45 | 171298 |
| 1733960400 | 10.08 | 0.42 | 4.35 | 9.77 | 10.2 | 9.73 | 228543 |
| 1733874000 | 9.66 | -0.14 | -1.43 | 9.92 | 9.99 | 9.61 | 192866 |
| 1733787600 | 9.8 | 0.44 | 4.70 | 9.86 | 10.08 | 9.77 | 288980 |
| 1733528400 | 9.36 | -0.19 | -1.99 | 9.55 | 9.58 | 9.315 | 145597 |
| 1733442000 | 9.55 | -0.09 | -0.93 | 9.67 | 9.749 | 9.47 | 99338 |
| 1733355600 | 9.64 | -0.09 | -0.92 | 9.7899999 | 9.82 | 9.59 | 114010 |
| 1733269200 | 9.73 | 0.28 | 2.96 | 9.55 | 9.835 | 9.5399999 | 156891 |
| 1733182800 | 9.45 | -0.29 | -2.98 | 9.57 | 9.63 | 9.44 | 120351 |
| 1732917840 | 9.74 | 0.22 | 2.31 | 9.63 | 9.84 | 9.63 | 125883 |
| 1732750800 | 9.52 | -0.18 | -1.86 | 9.69 | 9.76 | 9.52 | 167544 |
| 1732664400 | 9.7 | 0.11 | 1.15 | 9.52 | 9.74 | 9.52 | 193762 |
| 1732578000 | 9.59 | -0.1 | -1.03 | 9.49 | 9.68 | 9.3699999 | 269843 |
| 1732318800 | 9.69 | 0.01 | 0.10 | 9.83 | 9.88 | 9.67 | 196521 |
| 1732232400 | 9.68 | 0.07 | 0.73 | 9.74 | 9.75 | 9.45 | 269906 |
| 1732146000 | 9.61 | -0.31 | -3.13 | 9.6199999 | 9.77 | 9.52 | 221547 |
| 1732059600 | 9.92 | 0.08 | 0.81 | 10 | 10.04 | 9.65 | 288063 |
| 1731973200 | 9.84 | 0.61 | 6.61 | 9.6 | 9.9999 | 9.6 | 275928 |
| 1731714000 | 9.23 | -0.19 | -2.02 | 9.28 | 9.44 | 9.16 | 335700 |
| 1731627600 | 9.42 | -0.14 | -1.46 | 9.5 | 9.6199999 | 9.32 | 354039 |
| 1731541200 | 9.56 | -0.39 | -3.92 | 9.95 | 9.97 | 9.51 | 253448 |
| 1731454800 | 9.95 | 0.21 | 2.16 | 9.6199999 | 9.97 | 9.61 | 330205 |
| 1731368400 | 9.74 | -1.37 | -12.33 | 10.41 | 10.46 | 9.7 | 491758 |
| 1731109200 | 11.11 | -0.07 | -0.63 | 11.02 | 11.12 | 10.76 | 232410 |
| 1731022800 | 11.18 | 0.31 | 2.85 | 11.08 | 11.33 | 11.04 | 256550 |
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
