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 | -0.02 | -0.218102508179 | 9.17 | 9.65 | 9.0405 | 1934774 | 9.29655684 | CS |
| 4 | -2 | -17.9372197309 | 11.15 | 11.15 | 8.985 | 1879934 | 9.89354661 | CS |
| 12 | -1.19 | -11.5087040619 | 10.34 | 12.33 | 8.985 | 1907780 | 10.30896153 | CS |
| 26 | -2 | -17.9372197309 | 11.15 | 13.05 | 8.985 | 1889443 | 10.85875268 | CS |
| 52 | -1.11 | -10.8187134503 | 10.26 | 13.05 | 8.82 | 1953657 | 10.38865593 | CS |
| 156 | 5.12 | 127.047146402 | 4.03 | 13.05 | 2.47 | 1927798 | 7.58062856 | CS |
| 260 | 0.2 | 2.23463687151 | 8.95 | 13.05 | 0.99 | 2138069 | 5.93450764 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 9.22 | 0.04 | 0.44 | 9.21 | 9.3699999 | 9.18 | 1144231 |
| 1730500800 | 9.18 | -0.07 | -0.76 | 9.31 | 9.46 | 9.16 | 1705458 |
| 1730414400 | 9.25 | -0.04 | -0.43 | 9.4 | 9.44 | 9.19 | 2244422 |
| 1730328000 | 9.2899999 | 0.01 | 0.11 | 9.33 | 9.47 | 9.26 | 1194582 |
| 1730241600 | 9.28 | -0.16 | -1.69 | 9.4 | 9.65 | 9.23 | 2190087 |
| 1730155200 | 9.44 | 0.1 | 1.07 | 9.17 | 9.47 | 9.0405 | 2529398 |
| 1729896000 | 9.34 | 0.09 | 0.97 | 9.44 | 9.52 | 9.2449999 | 2485130 |
| 1729809600 | 9.25 | -0.27 | -2.84 | 9.31 | 9.64 | 8.985 | 3974866 |
| 1729723200 | 9.52 | -0.19 | -1.96 | 9.55 | 9.7 | 9.425 | 1527814 |
| 1729636800 | 9.71 | -0.29 | -2.90 | 10.03 | 10.05 | 9.69 | 1348773 |
| 1729550400 | 10 | -0.17 | -1.67 | 10.25 | 10.29 | 9.95 | 1575142 |
| 1729291200 | 10.17 | -0.27 | -2.59 | 10.43 | 10.43 | 10.16 | 1344082 |
| 1729204800 | 10.44 | 0.03 | 0.29 | 10.41 | 10.49 | 10.255 | 1241248 |
| 1729118400 | 10.41 | 0.25 | 2.46 | 10.3 | 10.45 | 10.26 | 2626221 |
| 1729032000 | 10.16 | -0.41 | -3.88 | 10.24 | 10.4 | 10.055 | 1396395 |
| 1728945600 | 10.57 | -0.16 | -1.49 | 10.6 | 10.68 | 10.415 | 831908 |
| 1728686400 | 10.73 | 0.04 | 0.37 | 10.63 | 10.8 | 10.562 | 1447369 |
| 1728600000 | 10.69 | 0.19 | 1.81 | 10.51 | 10.695 | 10.37 | 1384299 |
| 1728513600 | 10.5 | -0.07 | -0.66 | 10.51 | 10.525 | 10.235 | 1686407 |
| 1728427200 | 10.57 | -0.08 | -0.75 | 10.5 | 10.67 | 10.265 | 2435321 |
| 1728340800 | 10.65 | -0.52 | -4.66 | 11.15 | 11.15 | 10.58 | 2911515 |
| 1728081600 | 11.17 | 0.15 | 1.36 | 11.14 | 11.28 | 10.96 | 2596592 |
| 1727995200 | 11.02 | -0.15 | -1.34 | 11.14 | 12.33 | 10.9 | 10471692 |
| 1727908800 | 11.17 | -0.03 | -0.27 | 11.43 | 11.45 | 11.02 | 1484565 |
| 1727822400 | 11.2 | 0.1 | 0.90 | 11.02 | 11.42 | 10.95 | 1912202 |
| 1727736000 | 11.1 | 0.3 | 2.78 | 10.75 | 11.21 | 10.65 | 3070551 |
| 1727476800 | 10.8 | 0.56 | 5.47 | 10.3 | 10.985 | 10.26 | 5264980 |
| 1727390400 | 10.24 | 0.1 | 0.99 | 9.89 | 10.3 | 9.715 | 3666900 |
| 1727304000 | 10.14 | -0.11 | -1.07 | 10.13 | 10.17 | 9.99 | 1876413 |
| 1727217600 | 10.25 | 0.01 | 0.10 | 10.4 | 10.4 | 10.195 | 1231208 |
| 1727131200 | 10.24 | -0.09 | -0.87 | 10.37 | 10.5 | 10.17 | 1074546 |
| 1726872000 | 10.33 | -0.06 | -0.58 | 10.35 | 10.5889 | 10.32 | 5499447 |
| 1726785600 | 10.39 | 0.55 | 5.59 | 10.55 | 10.595 | 10.26 | 3805748 |
| 1726699200 | 9.84 | -0.18 | -1.80 | 9.99 | 10.21 | 9.835 | 1200406 |
| 1726612800 | 10.02 | 0.32 | 3.30 | 9.77 | 10.02 | 9.74 | 1018721 |
| 1726526400 | 9.7 | 0.22 | 2.32 | 9.65 | 9.715 | 9.51 | 1193526 |
| 1726267200 | 9.48 | 0.04 | 0.42 | 9.6 | 9.655 | 9.395 | 1823369 |
| 1726180800 | 9.44 | 0.13 | 1.40 | 9.39 | 9.7 | 9.24 | 1072478 |
| 1726094400 | 9.31 | 0.11 | 1.20 | 9.2 | 9.42 | 9.015 | 1526712 |
| 1726008000 | 9.2 | -0.41 | -4.27 | 9.61 | 9.61 | 9.1 | 1905955 |
| 1725921600 | 9.61 | -0.14 | -1.44 | 9.71 | 9.81 | 9.61 | 1904761 |
| 1725662400 | 9.75 | -0.4 | -3.94 | 10.17 | 10.33 | 9.725 | 1531865 |
| 1725576000 | 10.15 | -0.13 | -1.26 | 10.39 | 10.39 | 10.03 | 1810693 |
| 1725489600 | 10.28 | -0.36 | -3.38 | 10.7 | 10.75 | 10.2 | 1340765 |
| 1725403200 | 10.64 | -0.58 | -5.17 | 10.93 | 10.99 | 10.485 | 1457557 |
| 1725057600 | 11.22 | -0.24 | -2.09 | 11.29 | 11.34 | 11.0901 | 1217642 |
| 1724971200 | 11.46 | 0.08 | 0.70 | 11.54 | 11.68 | 11.415 | 1304015 |
| 1724884800 | 11.38 | 0.12 | 1.07 | 11.2 | 11.445 | 11.03 | 1282633 |
| 1724798400 | 11.26 | 0 | 0.00 | 11.26 | 11.28 | 11.105 | 813752 |
| 1724712000 | 11.26 | 0.21 | 1.90 | 11.39 | 11.47 | 11.18 | 1009448 |
| 1724452800 | 11.05 | 0.58 | 5.54 | 10.74 | 11.07 | 10.62 | 1102867 |
| 1724366400 | 10.47 | 0.11 | 1.06 | 10.5 | 10.6648 | 10.44 | 1270289 |
| 1724280000 | 10.36 | 0.03 | 0.29 | 10.45 | 10.5 | 10.32 | 1040829 |
| 1724193600 | 10.33 | -0.52 | -4.79 | 10.8 | 10.8 | 10.275 | 1076847 |
| 1724107200 | 10.85 | 0.09 | 0.84 | 10.8 | 10.885 | 10.72 | 819471 |
| 1723848000 | 10.76 | 0.19 | 1.80 | 10.47 | 10.77 | 10.42 | 937976 |
| 1723761600 | 10.57 | 0.22 | 2.13 | 10.53 | 10.69 | 10.46 | 1060546 |
| 1723675200 | 10.35 | -0.02 | -0.19 | 10.46 | 10.49 | 10.245 | 764765 |
| 1723588800 | 10.37 | 0.01 | 0.10 | 10.28 | 10.455 | 10.2 | 970881 |
| 1723502400 | 10.36 | 0.1 | 0.97 | 10.34 | 10.475 | 10.3102 | 1048747 |
| 1723243200 | 10.26 | -0.08 | -0.77 | 10.31 | 10.36 | 10.1801 | 998425 |
| 1723156800 | 10.34 | 0.27 | 2.68 | 10.17 | 10.36 | 10.1 | 839002 |
| 1723070400 | 10.07 | -0.1 | -0.98 | 10.4 | 10.47 | 10.06 | 1123382 |
| 1722984000 | 10.17 | 0.04 | 0.39 | 10.12 | 10.36 | 10.01 | 1776997 |
| 1722897600 | 10.13 | -0.43 | -4.07 | 10 | 10.16 | 9.68 | 2330732 |
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
