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 | -0.09 | -1.11662531017 | 8.06 | 8.25 | 7.945 | 1327273 | 8.13601001 | CS |
| 4 | -0.89 | -10.0451467269 | 8.86 | 9.29 | 7.88 | 1544021 | 8.54412791 | CS |
| 12 | -2.315 | -22.5085075352 | 10.285 | 10.425 | 7.88 | 1311509 | 9.10389861 | CS |
| 26 | -3.12 | -28.1334535618 | 11.09 | 11.62 | 7.88 | 1197044 | 10.01803278 | CS |
| 52 | -1.98 | -19.8994974874 | 9.95 | 11.62 | 7.88 | 1148591 | 9.99928561 | CS |
| 156 | -1.89 | -19.168356998 | 9.86 | 11.62 | 5.39 | 1251786 | 8.50739828 | CS |
| 260 | 0.06 | 0.758533501896 | 7.91 | 13.11 | 5.19 | 1599944 | 8.73857483 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 7.97 | -0.23 | -2.80 | 8.1 | 8.13 | 7.91 | 2064343 |
| 1742510400 | 8.2 | 0.12 | 1.49 | 8.0399999 | 8.21 | 8.0399999 | 1914794 |
| 1742424000 | 8.08 | -0.09 | -1.10 | 8.15 | 8.18 | 8.01 | 1382942 |
| 1742337600 | 8.17 | -0.04 | -0.49 | 8.2 | 8.2 | 8.0399999 | 1162889 |
| 1742251200 | 8.21 | 0.19 | 2.37 | 8 | 8.25 | 8 | 883221 |
| 1741992000 | 8.02 | 0.02 | 0.25 | 8.06 | 8.065 | 7.945 | 1292519 |
| 1741905600 | 8 | -0.26 | -3.15 | 8.27 | 8.35 | 7.88 | 934062 |
| 1741819200 | 8.26 | 0.03 | 0.36 | 8.18 | 8.4 | 8.18 | 1766010 |
| 1741732800 | 8.23 | -0.05 | -0.60 | 8.33 | 8.33 | 8.085 | 903131 |
| 1741646400 | 8.28 | -0.26 | -3.04 | 8.41 | 8.58 | 8.185 | 1106550 |
| 1741390800 | 8.5399999 | 0.05 | 0.59 | 8.5399999 | 8.57 | 8.405 | 1311119 |
| 1741304400 | 8.49 | -0.17 | -1.96 | 8.59 | 8.6199999 | 8.395 | 1207341 |
| 1741218000 | 8.66 | 0.11 | 1.29 | 8.6 | 8.71 | 8.49 | 4994439 |
| 1741131600 | 8.55 | -0.37 | -4.15 | 8.85 | 8.92 | 8.53 | 1934319 |
| 1741045200 | 8.92 | -0.35 | -3.78 | 9.22 | 9.275 | 8.865 | 855956 |
| 1740786000 | 9.27 | 0.15 | 1.64 | 9.22 | 9.2899999 | 9.06 | 1241607 |
| 1740699600 | 9.1199999 | 0.14 | 1.56 | 8.99 | 9.26 | 8.965 | 2584122 |
| 1740613200 | 8.98 | 0.3 | 3.46 | 8.67 | 9 | 8.65 | 1515567 |
| 1740526800 | 8.68 | 0.08 | 0.93 | 8.65 | 8.86 | 8.61 | 1539077 |
| 1740440400 | 8.6 | -0.05 | -0.58 | 8.71 | 8.835 | 8.595 | 1091865 |
| 1740181200 | 8.65 | -0.1 | -1.14 | 8.86 | 8.86 | 8.6 | 1258894 |
| 1740094800 | 8.75 | -0.26 | -2.89 | 8.91 | 9.06 | 8.66 | 3271916 |
| 1740008400 | 9.01 | -0.03 | -0.33 | 9.08 | 9.08 | 8.93 | 1058829 |
| 1739922000 | 9.0399999 | -0.07 | -0.77 | 9.05 | 9.115 | 9 | 782167 |
| 1739576400 | 9.11 | -0.05 | -0.55 | 9.21 | 9.26 | 9.05 | 1118816 |
| 1739490000 | 9.16 | -0.05 | -0.54 | 9.3 | 9.3 | 9.1199999 | 1032115 |
| 1739403600 | 9.21 | -0.14 | -1.50 | 9.16 | 9.25 | 9.1199999 | 1176037 |
| 1739317200 | 9.35 | -0.07 | -0.74 | 9.34 | 9.455 | 9.33 | 603848 |
| 1739230800 | 9.42 | -0.23 | -2.38 | 9.66 | 9.66 | 9.405 | 733508 |
| 1738971600 | 9.65 | -0.03 | -0.31 | 9.6199999 | 9.67 | 9.525 | 668382 |
| 1738885200 | 9.68 | 0.02 | 0.21 | 9.75 | 9.75 | 9.615 | 1262482 |
| 1738798800 | 9.66 | 0.13 | 1.36 | 9.53 | 9.705 | 9.39 | 2265864 |
| 1738712400 | 9.53 | 0.04 | 0.42 | 9.46 | 9.5399999 | 9.38 | 1113213 |
| 1738626000 | 9.49 | -0.07 | -0.73 | 9.36 | 9.545 | 9.27 | 1090874 |
| 1738366800 | 9.56 | 0.05 | 0.53 | 9.46 | 9.575 | 9.3699999 | 1092211 |
| 1738280400 | 9.51 | 0.4 | 4.39 | 9.25 | 9.655 | 9.22 | 1368774 |
| 1738194000 | 9.11 | -0.28 | -2.98 | 9.45 | 9.45 | 9.06 | 1845941 |
| 1738107600 | 9.39 | -0.19 | -1.98 | 9.53 | 9.57 | 9.325 | 1007378 |
| 1738021200 | 9.58 | -0.03 | -0.31 | 9.6199999 | 9.85 | 9.47 | 2005509 |
| 1737762000 | 9.61 | -0.07 | -0.72 | 9.58 | 9.715 | 9.58 | 1162770 |
| 1737675600 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1737589200 | 9.68 | -0.18 | -1.83 | 9.8 | 9.81 | 9.68 | 674595 |
| 1737502800 | 9.86 | 0.23 | 2.39 | 9.71 | 9.88 | 9.71 | 997368 |
| 1737157200 | 9.63 | 0.03 | 0.31 | 9.71 | 9.725 | 9.595 | 956733 |
| 1737070800 | 9.6 | 0.07 | 0.73 | 9.5399999 | 9.6649999 | 9.51 | 655984 |
| 1736984400 | 9.53 | -0.02 | -0.21 | 9.81 | 9.852 | 9.51 | 1273778 |
| 1736898000 | 9.55 | 0 | 0.00 | 9.57 | 9.6199999 | 9.4149999 | 1728934 |
| 1736811600 | 9.55 | 0.01 | 0.10 | 9.49 | 9.575 | 9.28 | 1420451 |
| 1736552400 | 9.5399999 | -0.24 | -2.45 | 9.6 | 9.685 | 9.48 | 1523131 |
| 1736379600 | 9.78 | -0.14 | -1.41 | 9.8699999 | 9.875 | 9.74 | 815912 |
| 1736293200 | 9.92 | -0.08 | -0.80 | 10.035 | 10.09 | 9.81 | 1252231 |
| 1736206800 | 10 | -0.26 | -2.53 | 10.15 | 10.22 | 10 | 739916 |
| 1735947600 | 10.26 | 0.09 | 0.88 | 10.2 | 10.26 | 10.145 | 556160 |
| 1735861200 | 10.17 | -0.15 | -1.45 | 10.34 | 10.425 | 10.11 | 931254 |
| 1735688400 | 10.32 | 0.22 | 2.18 | 10.15 | 10.35 | 10.14 | 1396453 |
| 1735602000 | 10.1 | -0.09 | -0.88 | 10.14 | 10.15 | 9.94 | 980677 |
| 1735342800 | 10.19 | -0.2 | -1.92 | 10.285 | 10.32 | 10.14 | 688374 |
| 1735256400 | 10.39 | 0.28 | 2.77 | 10.08 | 10.41 | 10.04 | 1028717 |
| 1735077840 | 10.11 | 0.04 | 0.40 | 10.09 | 10.155 | 10 | 760972 |
| 1734997200 | 10.07 | -0.08 | -0.79 | 10.13 | 10.18 | 9.965 | 1295373 |
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
