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 | 0.3 | 2.76243093923 | 10.86 | 11.465 | 10.655 | 4718933 | 11.0314711 | CS |
| 4 | -0.79 | -6.61087866109 | 11.95 | 12.17 | 10.2 | 4884818 | 11.10581623 | CS |
| 12 | -1.25 | -10.0725221595 | 12.41 | 12.7 | 10.2 | 4783987 | 11.63831402 | CS |
| 26 | -4 | -26.3852242744 | 15.16 | 15.78 | 10.2 | 4708285 | 12.7073438 | CS |
| 52 | -5.01 | -30.9833024119 | 16.17 | 18.69 | 10.2 | 4731874 | 13.84536924 | CS |
| 156 | -16.49 | -59.6383363472 | 27.65 | 27.81 | 7.88 | 5601617 | 13.79707118 | CS |
| 260 | -12.74 | -53.3054393305 | 23.9 | 37.49 | 7.88 | 5041119 | 18.66890128 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 11.14 | 0.31 | 2.86 | 10.82 | 11.145 | 10.74 | 3138996 |
| 1741304400 | 10.83 | -0.02 | -0.18 | 10.68 | 10.855 | 10.655 | 2774011 |
| 1741218000 | 10.85 | 0.05 | 0.46 | 10.82 | 11.05 | 10.73 | 3468304 |
| 1741131600 | 10.8 | -0.51 | -4.51 | 11.2 | 11.465 | 10.8 | 5252053 |
| 1741045200 | 11.31 | 0.14 | 1.25 | 11.36 | 11.46 | 11.12 | 5198124 |
| 1740786000 | 11.17 | 0.25 | 2.29 | 10.86 | 11.27 | 10.86 | 6902175 |
| 1740699600 | 10.92 | -0.21 | -1.89 | 11.09 | 11.19 | 10.84 | 3696771 |
| 1740613200 | 11.13 | 0.43 | 4.02 | 10.78 | 11.465 | 10.76 | 6068152 |
| 1740526800 | 10.7 | -0.41 | -3.69 | 10.8 | 10.9 | 10.2 | 12900332 |
| 1740440400 | 11.11 | 0.09 | 0.82 | 11.1 | 11.37 | 11 | 7839080 |
| 1740181200 | 11.02 | -0.11 | -0.99 | 11.16 | 11.495 | 10.8 | 7373393 |
| 1740094800 | 11.13 | -0.11 | -0.98 | 11.24 | 11.337 | 11.105 | 2706079 |
| 1740008400 | 11.24 | -0.08 | -0.71 | 11.25 | 11.335 | 11.1925 | 2544602 |
| 1739922000 | 11.32 | 0.07 | 0.62 | 11.21 | 11.335 | 11.05 | 3420235 |
| 1739576400 | 11.25 | -0.41 | -3.52 | 11.71 | 11.77 | 10.765 | 7136901 |
| 1739490000 | 11.66 | 0.28 | 2.46 | 11.4 | 11.68 | 11.33 | 2831926 |
| 1739403600 | 11.38 | -0.03 | -0.26 | 11.29 | 11.52 | 11.24 | 2738684 |
| 1739317200 | 11.41 | -0.07 | -0.61 | 11.38 | 11.575 | 11.31 | 3376623 |
| 1739230800 | 11.48 | -0.04 | -0.35 | 11.53 | 11.655 | 11.4 | 2836974 |
| 1738971600 | 11.52 | -0.45 | -3.76 | 11.95 | 12.17 | 11.48 | 3747121 |
| 1738885200 | 11.97 | -0.06 | -0.50 | 12.1 | 12.14 | 11.88 | 7308572 |
| 1738798800 | 12.03 | 0.52 | 4.52 | 11.6 | 12.1 | 11.43 | 7215877 |
| 1738712400 | 11.51 | -0.21 | -1.79 | 11.61 | 11.73 | 11.39 | 5664497 |
| 1738626000 | 11.72 | -0.31 | -2.58 | 11.8 | 11.93 | 11.645 | 3450256 |
| 1738366800 | 12.03 | -0.44 | -3.53 | 12.44 | 12.475 | 11.93 | 6311728 |
| 1738280400 | 12.47 | 0.18 | 1.46 | 12.43 | 12.7 | 12.33 | 6637960 |
| 1738194000 | 12.29 | 0.12 | 0.99 | 12.14 | 12.385 | 12 | 4929681 |
| 1738107600 | 12.17 | 0.1 | 0.83 | 12.14 | 12.47 | 12.04 | 5232862 |
| 1738021200 | 12.07 | -0.01 | -0.08 | 12.06 | 12.22 | 11.83 | 8244850 |
| 1737762000 | 12.08 | -0.02 | -0.17 | 12.1 | 12.27 | 11.97 | 6115870 |
| 1737675600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737589200 | 12.1 | 0.06 | 0.50 | 11.94 | 12.19 | 11.875 | 3259327 |
| 1737502800 | 12.04 | 0.02 | 0.17 | 12.16 | 12.16 | 11.95 | 2636939 |
| 1737157200 | 12.02 | 0.01 | 0.08 | 12.02 | 12.19 | 11.97 | 4214539 |
| 1737070800 | 12.01 | 0.16 | 1.35 | 11.78 | 12.045 | 11.71 | 4033701 |
| 1736984400 | 11.85 | 0.15 | 1.28 | 11.91 | 12.02 | 11.7 | 3568993 |
| 1736898000 | 11.7 | 0 | 0.00 | 11.72 | 11.875 | 11.47 | 3546078 |
| 1736811600 | 11.7 | 0.27 | 2.36 | 11.34 | 11.72 | 11.17 | 2888476 |
| 1736552400 | 11.43 | -0.12 | -1.04 | 11.51 | 11.53 | 11.11 | 5012159 |
| 1736379600 | 11.55 | -0.25 | -2.12 | 11.7594 | 11.78 | 11.28 | 6198776 |
| 1736293200 | 11.8 | -0.12 | -1.01 | 11.92 | 11.935 | 11.65 | 3814477 |
| 1736206800 | 11.92 | -0.06 | -0.50 | 12.045 | 12.37 | 11.825 | 7880612 |
| 1735947600 | 11.98 | -0.07 | -0.58 | 12.23 | 12.23 | 11.87 | 2971277 |
| 1735861200 | 12.05 | -0.06 | -0.50 | 12.16 | 12.41 | 11.93 | 2413752 |
| 1735688400 | 12.11 | 0.29 | 2.45 | 11.83 | 12.13 | 11.83 | 2415221 |
| 1735602000 | 11.82 | -0.24 | -1.99 | 11.94 | 11.94 | 11.64 | 2514518 |
| 1735342800 | 12.06 | 0.01 | 0.08 | 11.98 | 12.19 | 11.91 | 2057476 |
| 1735256400 | 12.05 | 0.17 | 1.43 | 11.78 | 12.16 | 11.715 | 2877221 |
| 1735077840 | 11.88 | 0.02 | 0.17 | 11.87 | 11.95 | 11.73 | 1335821 |
| 1734997200 | 11.86 | 0.23 | 1.98 | 11.62 | 11.92 | 11.6 | 3245008 |
| 1734738000 | 11.63 | -0.19 | -1.61 | 11.71 | 12.19 | 11.63 | 9393307 |
| 1734651600 | 11.82 | 0.09 | 0.77 | 11.615 | 11.9 | 11.615 | 5449078 |
| 1734565200 | 11.73 | -0.58 | -4.71 | 12.29 | 12.47 | 11.69 | 7255268 |
| 1734478800 | 12.31 | 0.17 | 1.40 | 12.08 | 12.36 | 12.03 | 3620497 |
| 1734392400 | 12.14 | 0.04 | 0.33 | 12.03 | 12.24 | 12 | 3459116 |
| 1734133200 | 12.1 | -0.49 | -3.89 | 12.41 | 12.62 | 12.07 | 8349966 |
| 1734046800 | 12.59 | 0.06 | 0.48 | 12.58 | 12.64 | 12.43 | 2756728 |
| 1733960400 | 12.53 | 0.11 | 0.89 | 12.535 | 12.68 | 12.25 | 3966224 |
| 1733874000 | 12.42 | -0.46 | -3.57 | 12.935 | 12.935 | 12.42 | 5278248 |
| 1733787600 | 12.88 | 0.38 | 3.04 | 12.88 | 13.045 | 12.3 | 4275001 |
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
