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 | -0.79 | -7.62548262548 | 10.36 | 10.6 | 9.6 | 52132 | 10.0392849 | CS |
| 4 | -2.23 | -18.8983050847 | 11.8 | 12.02 | 9.6 | 68759 | 10.91564324 | CS |
| 12 | -1.11 | -10.393258427 | 10.68 | 12.03 | 9.6 | 80406 | 11.07436545 | CS |
| 26 | -0.83 | -7.98076923077 | 10.4 | 12.35 | 9.6 | 80906 | 11.0721788 | CS |
| 52 | 1.8 | 23.166023166 | 7.77 | 12.35 | 7.675 | 81190 | 10.15275212 | CS |
| 156 | -5.43 | -36.2 | 15 | 18.71 | 7.23 | 130829 | 10.33702433 | CS |
| 260 | -1.6 | -14.3240823635 | 11.17 | 19.9699 | 7.23 | 140347 | 10.82308016 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 9.57 | -0.26 | -2.64 | 9.66 | 9.695 | 9.39 | 44474 |
| 1735342800 | 9.83 | -0.17 | -1.70 | 9.91 | 10 | 9.75 | 33869 |
| 1735256400 | 10 | -0.11 | -1.09 | 9.96 | 10.1 | 9.75 | 57432 |
| 1735077840 | 10.11 | -0.01 | -0.10 | 10.12 | 10.25 | 10.0325 | 11759 |
| 1734997200 | 10.12 | -0.29 | -2.79 | 10.36 | 10.6 | 10.04 | 105469 |
| 1734738000 | 10.41 | -0.21 | -1.98 | 10.58 | 10.695 | 10.3 | 182550 |
| 1734651600 | 10.62 | 0.07 | 0.66 | 10.53 | 10.73 | 10.4545 | 55621 |
| 1734565200 | 10.55 | -0.3 | -2.76 | 10.78 | 10.995 | 10.53 | 72526 |
| 1734478800 | 10.85 | -0.13 | -1.18 | 10.93 | 10.94 | 10.77 | 62492 |
| 1734392400 | 10.98 | -0.11 | -0.99 | 11.16 | 11.2 | 10.89 | 68860 |
| 1734133200 | 11.09 | -0.04 | -0.36 | 11.08 | 11.15 | 10.935 | 48866 |
| 1734046800 | 11.13 | -0.08 | -0.71 | 11.26 | 11.33 | 11.09 | 54250 |
| 1733960400 | 11.21 | 0.04 | 0.36 | 11.19 | 11.3616 | 11.08 | 78707 |
| 1733874000 | 11.17 | 0.05 | 0.45 | 11.14 | 11.3 | 10.875 | 68045 |
| 1733787600 | 11.12 | -0.12 | -1.07 | 11.19 | 11.25 | 11.08 | 74549 |
| 1733528400 | 11.24 | -0.2 | -1.75 | 11.43 | 11.44 | 11.21 | 45981 |
| 1733442000 | 11.44 | -0.03 | -0.26 | 11.56 | 11.56 | 11.36 | 44755 |
| 1733355600 | 11.47 | -0.24 | -2.05 | 11.61 | 11.7 | 11.425 | 40402 |
| 1733269200 | 11.71 | -0.16 | -1.35 | 11.81 | 11.87 | 11.695 | 63166 |
| 1733182800 | 11.87 | 0.09 | 0.76 | 11.8 | 12.02 | 11.7 | 137129 |
| 1732917840 | 11.78 | 0.03 | 0.26 | 11.77 | 11.89 | 11.69 | 65505 |
| 1732750800 | 11.75 | 0.08 | 0.69 | 11.75 | 11.78 | 11.615 | 97538 |
| 1732664400 | 11.67 | 0.22 | 1.92 | 11.54 | 11.74 | 11.41 | 130222 |
| 1732578000 | 11.45 | -0.06 | -0.52 | 11.52 | 11.74 | 11.43 | 117111 |
| 1732318800 | 11.51 | 0 | 0.00 | 11.55 | 11.795 | 11.37 | 191426 |
| 1732232400 | 11.51 | 0.45 | 4.07 | 11.09 | 11.52 | 11.07 | 219164 |
| 1732146000 | 11.06 | -0.09 | -0.81 | 11.07 | 11.25 | 10.9914 | 122215 |
| 1732059600 | 11.15 | -0.03 | -0.27 | 11.17 | 11.25 | 11 | 189025 |
| 1731973200 | 11.18 | 0.09 | 0.81 | 11.02 | 11.3 | 11.02 | 96777 |
| 1731714000 | 11.09 | -0.1 | -0.89 | 11.18 | 11.35 | 11.09 | 32981 |
| 1731627600 | 11.19 | 0.11 | 0.99 | 11 | 11.525 | 11 | 271375 |
| 1731541200 | 11.08 | -0.18 | -1.60 | 11.25 | 11.44 | 10.86 | 147806 |
| 1731454800 | 11.26 | 0.38 | 3.49 | 10.98 | 11.45 | 10.8906 | 107844 |
| 1731368400 | 10.88 | -0.33 | -2.94 | 11.13 | 11.14 | 10.55 | 152728 |
| 1731109200 | 11.21 | -0.22 | -1.92 | 11.19 | 11.375 | 10.83 | 119482 |
| 1731022800 | 11.43 | -0.52 | -4.35 | 11.01 | 12.03 | 10.84 | 153922 |
| 1730936400 | 11.95 | 0.55 | 4.82 | 11.42 | 11.99 | 11.42 | 86777 |
| 1730850000 | 11.4 | 0.35 | 3.17 | 10.97 | 11.43 | 10.97 | 39428 |
| 1730763600 | 11.05 | 0.13 | 1.19 | 10.87 | 11.08 | 10.795 | 64812 |
| 1730500800 | 10.92 | 0.15 | 1.39 | 10.78 | 11.13 | 10.71 | 99031 |
| 1730414400 | 10.77 | 0 | 0.00 | 10.66 | 10.88 | 10.5 | 40744 |
| 1730328000 | 10.77 | 0.16 | 1.51 | 10.6 | 10.81 | 10.57 | 51115 |
| 1730241600 | 10.61 | 0.17 | 1.63 | 10.44 | 10.67 | 10.28 | 43582 |
| 1730155200 | 10.44 | 0.08 | 0.77 | 10.32 | 10.555 | 10.32 | 20416 |
| 1729896000 | 10.36 | -0.32 | -3.00 | 10.79 | 10.79 | 10.23 | 51928 |
| 1729809600 | 10.68 | 0.2 | 1.91 | 10.54 | 10.68 | 10.4001 | 92134 |
| 1729723200 | 10.48 | 0.05 | 0.48 | 10.49 | 10.545 | 10.3601 | 16388 |
| 1729636800 | 10.43 | -0.04 | -0.38 | 10.42 | 10.45 | 10.3 | 79228 |
| 1729550400 | 10.47 | -0.13 | -1.23 | 10.5 | 10.73 | 10.34 | 38873 |
| 1729291200 | 10.6 | -0.04 | -0.38 | 10.68 | 10.9 | 10.56 | 31443 |
| 1729204800 | 10.64 | -0.1 | -0.93 | 10.69 | 10.73 | 10.58 | 36474 |
| 1729118400 | 10.74 | 0 | 0.00 | 10.67 | 10.87 | 10.65 | 33790 |
| 1729032000 | 10.74 | 0.03 | 0.28 | 10.69 | 10.89 | 10.655 | 26866 |
| 1728945600 | 10.71 | -0.08 | -0.74 | 10.81 | 10.91 | 10.71 | 29897 |
| 1728686400 | 10.79 | 0.05 | 0.47 | 10.7 | 10.87 | 10.635 | 36914 |
| 1728600000 | 10.74 | 0 | 0.00 | 10.75 | 10.88 | 10.7 | 30274 |
| 1728513600 | 10.74 | 0.22 | 2.09 | 10.51 | 10.77 | 10.5 | 79804 |
| 1728427200 | 10.52 | 0.07 | 0.67 | 10.43 | 10.75 | 10.43 | 59584 |
| 1728340800 | 10.45 | -0.22 | -2.06 | 10.68 | 10.6999 | 10.3301 | 52511 |
| 1728081600 | 10.67 | 0.23 | 2.20 | 10.54 | 10.71 | 10.44 | 41527 |
| 1727995200 | 10.44 | -0.04 | -0.38 | 10.38 | 10.604 | 10.31 | 43893 |
| 1727908800 | 10.48 | 0.11 | 1.06 | 10.34 | 10.55 | 10.34 | 68499 |
| 1727822400 | 10.37 | 0.2 | 1.97 | 10.14 | 10.5 | 10 | 106933 |
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
