Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -4.1067761807 | 9.74 | 9.76 | 9.145 | 3051133 | 9.3026235 | CS |
| 4 | 0.04 | 0.430107526882 | 9.3 | 10 | 9.14 | 3492638 | 9.54172108 | CS |
| 12 | 0.61 | 6.9873997709 | 8.73 | 10 | 8.535 | 2168244 | 9.27063215 | CS |
| 26 | 0.93 | 11.0582639715 | 8.41 | 10 | 7.74 | 2083292 | 8.83365663 | CS |
| 52 | -0.28 | -2.9106029106 | 9.62 | 10 | 7.74 | 1963465 | 8.92046949 | CS |
| 156 | -0.15 | -1.58061116965 | 9.49 | 11.145 | 7.14 | 2051918 | 8.77622477 | CS |
| 260 | -1.83 | -16.3831692032 | 11.17 | 11.79 | 1.96 | 2282203 | 8.21861697 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.34 | 0.08 | 0.86 | 9.3 | 9.35 | 9.19 | 574075 |
| 1734997200 | 9.26 | -0.06 | -0.64 | 9.2899999 | 9.3699999 | 9.18 | 1364199 |
| 1734738000 | 9.32 | 0.09 | 0.98 | 9.16 | 9.51 | 9.16 | 4668412 |
| 1734651600 | 9.23 | 0.05 | 0.54 | 9.3 | 9.36 | 9.205 | 2913867 |
| 1734565200 | 9.18 | -0.52 | -5.36 | 9.7 | 9.72 | 9.145 | 4663685 |
| 1734478800 | 9.7 | -0.03 | -0.31 | 9.71 | 9.76 | 9.57 | 1935927 |
| 1734392400 | 9.73 | 0.08 | 0.83 | 9.65 | 9.82 | 9.63 | 1486211 |
| 1734133200 | 9.65 | -0.04 | -0.41 | 9.65 | 9.7 | 9.52 | 1908878 |
| 1734046800 | 9.69 | 0.02 | 0.21 | 9.6199999 | 9.7899999 | 9.58 | 4514163 |
| 1733960400 | 9.67 | -0.06 | -0.62 | 9.78 | 9.78 | 9.61 | 2969322 |
| 1733874000 | 9.73 | 0.1 | 1.04 | 9.68 | 9.845 | 9.6 | 10040615 |
| 1733787600 | 9.63 | 0.05 | 0.52 | 9.6199999 | 9.705 | 9.58 | 2683779 |
| 1733528400 | 9.58 | 0.01 | 0.10 | 9.63 | 9.66 | 9.545 | 1703498 |
| 1733442000 | 9.57 | -0.02 | -0.21 | 9.58 | 9.63 | 9.46 | 2088071 |
| 1733355600 | 9.59 | -0.15 | -1.54 | 9.72 | 9.89 | 9.5399999 | 4555815 |
| 1733269200 | 9.74 | 0.4 | 4.28 | 9.49 | 10 | 9.48 | 10614500 |
| 1733182800 | 9.34 | 0.06 | 0.65 | 9.27 | 9.36 | 9.15 | 3396397 |
| 1732917840 | 9.28 | 0.08 | 0.87 | 9.28 | 9.36 | 9.16 | 987489 |
| 1732750800 | 9.2 | -0.01 | -0.11 | 9.3 | 9.3699999 | 9.14 | 1616899 |
| 1732664400 | 9.21 | -0.14 | -1.50 | 9.24 | 9.3699999 | 9.18 | 2846856 |
| 1732578000 | 9.35 | 0.19 | 2.07 | 9.22 | 9.3699999 | 9.22 | 2985213 |
| 1732318800 | 9.16 | 0.02 | 0.22 | 9.02 | 9.22 | 9.02 | 1620065 |
| 1732232400 | 9.14 | 0.17 | 1.90 | 9.01 | 9.19 | 8.99 | 1015198 |
| 1732146000 | 8.97 | 0.02 | 0.22 | 8.89 | 9.01 | 8.89 | 1035472 |
| 1732059600 | 8.95 | 0.07 | 0.79 | 8.78 | 8.98 | 8.775 | 1196817 |
| 1731973200 | 8.88 | 0.02 | 0.23 | 8.89 | 8.92 | 8.76 | 1180678 |
| 1731714000 | 8.86 | -0.18 | -1.99 | 9.0399999 | 9.19 | 8.85 | 1591462 |
| 1731627600 | 9.0399999 | -0.21 | -2.27 | 9.28 | 9.35 | 9.03 | 1519527 |
| 1731541200 | 9.25 | 0.09 | 0.98 | 9.18 | 9.35 | 9.07 | 1462407 |
| 1731454800 | 9.16 | -0.09 | -0.97 | 9.2 | 9.25 | 9.07 | 1915316 |
| 1731368400 | 9.25 | -0.01 | -0.11 | 9.3 | 9.435 | 9.22 | 1560652 |
| 1731109200 | 9.26 | 0.01 | 0.11 | 9.03 | 9.33 | 8.95 | 3246939 |
| 1731022800 | 9.25 | -0.05 | -0.54 | 9.31 | 9.31 | 9.095 | 2068577 |
| 1730936400 | 9.3 | 0.55 | 6.29 | 9.2 | 9.32 | 9.14 | 3409549 |
| 1730850000 | 8.75 | 0.05 | 0.57 | 8.66 | 8.77 | 8.61 | 1236642 |
| 1730763600 | 8.7 | 0.1 | 1.16 | 8.6 | 8.81 | 8.6 | 1453263 |
| 1730500800 | 8.6 | 0.03 | 0.35 | 8.61 | 8.74 | 8.595 | 1455756 |
| 1730414400 | 8.57 | -0.32 | -3.60 | 8.9 | 8.9 | 8.57 | 1581011 |
| 1730328000 | 8.89 | 0.05 | 0.57 | 8.83 | 8.98 | 8.83 | 1213391 |
| 1730241600 | 8.84 | -0.05 | -0.56 | 8.8 | 8.905 | 8.78 | 913606 |
| 1730155200 | 8.89 | 0.11 | 1.25 | 8.88 | 8.93 | 8.85 | 1143539 |
| 1729896000 | 8.78 | -0.07 | -0.79 | 8.91 | 8.925 | 8.78 | 1028732 |
| 1729809600 | 8.85 | 0.15 | 1.72 | 8.73 | 8.86 | 8.71 | 790367 |
| 1729723200 | 8.7 | -0.17 | -1.92 | 8.82 | 8.85 | 8.635 | 1092230 |
| 1729636800 | 8.8699999 | -0.09 | -1.00 | 8.89 | 8.99 | 8.825 | 1093622 |
| 1729550400 | 8.96 | -0.04 | -0.44 | 9 | 9.02 | 8.9 | 1568873 |
| 1729291200 | 9 | -0.1 | -1.10 | 9.15 | 9.15 | 8.975 | 735041 |
| 1729204800 | 9.1 | 0 | 0.00 | 9.1 | 9.185 | 8.985 | 1046406 |
| 1729118400 | 9.1 | 0.2 | 2.25 | 8.97 | 9.13 | 8.9149999 | 1181191 |
| 1729032000 | 8.9 | 0.05 | 0.56 | 8.92 | 9.03 | 8.88 | 1567650 |
| 1728945600 | 8.85 | -0.05 | -0.56 | 8.89 | 8.89 | 8.78 | 811778 |
| 1728686400 | 8.9 | 0.09 | 1.02 | 8.82 | 8.935 | 8.76 | 1426266 |
| 1728600000 | 8.81 | 0.09 | 1.03 | 8.61 | 8.81 | 8.61 | 1568063 |
| 1728513600 | 8.72 | -0.07 | -0.80 | 8.7899999 | 8.85 | 8.72 | 1341750 |
| 1728427200 | 8.7899999 | -0.06 | -0.68 | 8.89 | 8.89 | 8.58 | 2933918 |
| 1728340800 | 8.85 | -0.26 | -2.85 | 9.01 | 9.055 | 8.8 | 2545999 |
| 1728081600 | 9.11 | 0.33 | 3.76 | 8.89 | 9.14 | 8.76 | 1983512 |
| 1727995200 | 8.78 | -0.05 | -0.57 | 8.76 | 8.8 | 8.635 | 1426086 |
| 1727908800 | 8.83 | 0.08 | 0.91 | 8.68 | 8.86 | 8.6625 | 1133172 |
| 1727822400 | 8.75 | 0.02 | 0.23 | 8.73 | 8.7899999 | 8.535 | 1895298 |
| 1727736000 | 8.73 | -0.22 | -2.46 | 8.86 | 8.88 | 8.615 | 2328804 |
| 1727476800 | 8.95 | 0.01 | 0.11 | 9.0399999 | 9.1 | 8.92 | 1522455 |
| 1727390400 | 8.94 | 0.05 | 0.56 | 8.97 | 9 | 8.855 | 1556164 |
| 1727304000 | 8.89 | -0.16 | -1.77 | 9.02 | 9.02 | 8.885 | 2217736 |
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
