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 | 0.04 | 0.43431053203 | 9.21 | 9.3444 | 9.13 | 60553 | 9.19767695 | CS |
| 4 | -0.4 | -4.14507772021 | 9.65 | 9.68 | 9.1179 | 53223 | 9.31931866 | CS |
| 12 | -0.39 | -4.04564315353 | 9.64 | 9.755 | 9.1179 | 43040 | 9.44054201 | CS |
| 26 | 0.47 | 5.35307517084 | 8.78 | 9.755 | 8.71 | 51625 | 9.33013867 | CS |
| 52 | 0.72 | 8.4407971864 | 8.53 | 9.755 | 8.45 | 51118 | 9.04492218 | CS |
| 156 | -0.97 | -9.49119373777 | 10.22 | 10.39 | 7.77 | 50727 | 8.87515287 | CS |
| 260 | -1.11 | -10.7142857143 | 10.36 | 10.93 | 6.0001 | 59857 | 8.91898931 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 9.25 | 0.05 | 0.54 | 9.18 | 9.2891 | 9.1433 | 51143 |
| 1735861200 | 9.2 | 0 | 0.00 | 9.22 | 9.3 | 9.13 | 33370 |
| 1735688400 | 9.2 | 0.04 | 0.44 | 9.17 | 9.25 | 9.14 | 89457 |
| 1735602000 | 9.16 | -0.17 | -1.82 | 9.25 | 9.25 | 9.15 | 76961 |
| 1735342800 | 9.33 | -0.15 | -1.58 | 9.5 | 9.5 | 9.304 | 40578 |
| 1735256400 | 9.48 | 0.07 | 0.74 | 9.45 | 9.48 | 9.43 | 32179 |
| 1735077840 | 9.41 | 0.12 | 1.29 | 9.33 | 9.44 | 9.33 | 42123 |
| 1734997200 | 9.2899999 | 0.03 | 0.32 | 9.28 | 9.33 | 9.26 | 57817 |
| 1734738000 | 9.26 | 0.13 | 1.42 | 9.13 | 9.31 | 9.07 | 72860 |
| 1734651600 | 9.13 | -0.1 | -1.08 | 9.24 | 9.28 | 9.1199999 | 58486 |
| 1734565200 | 9.23 | -0.13 | -1.39 | 9.38 | 9.41 | 9.19 | 64661 |
| 1734478800 | 9.36 | -0.03 | -0.32 | 9.34 | 9.45 | 9.34 | 49505 |
| 1734392400 | 9.39 | 0.02 | 0.21 | 9.4 | 9.43 | 9.38 | 63850 |
| 1734133200 | 9.3699999 | 0.03 | 0.32 | 9.3699999 | 9.51 | 9.34 | 53701 |
| 1734046800 | 9.34 | -0.18 | -1.89 | 9.51 | 9.525 | 9.34 | 55483 |
| 1733960400 | 9.52 | -0.02 | -0.21 | 9.57 | 9.58 | 9.44 | 38191 |
| 1733874000 | 9.5399999 | -0.03 | -0.31 | 9.58 | 9.63 | 9.5 | 52258 |
| 1733787600 | 9.57 | -0.05 | -0.52 | 9.64 | 9.68 | 9.57 | 57689 |
| 1733528400 | 9.6199999 | 0.02 | 0.21 | 9.61 | 9.68 | 9.5692 | 67880 |
| 1733442000 | 9.6 | -0.02 | -0.21 | 9.68 | 9.68 | 9.5607 | 56565 |
| 1733355600 | 9.6199999 | -0.03 | -0.31 | 9.68 | 9.71 | 9.564 | 27409 |
| 1733269200 | 9.65 | -0.04 | -0.41 | 9.7 | 9.75 | 9.625 | 43176 |
| 1733182800 | 9.69 | -0.03 | -0.31 | 9.66 | 9.741 | 9.6519 | 17644 |
| 1732917840 | 9.72 | 0.03 | 0.31 | 9.72 | 9.755 | 9.68 | 16271 |
| 1732750800 | 9.69 | 0 | 0.00 | 9.72 | 9.72 | 9.69 | 28758 |
| 1732664400 | 9.69 | -0.03 | -0.31 | 9.71 | 9.73 | 9.68 | 19020 |
| 1732578000 | 9.72 | 0.08 | 0.83 | 9.66 | 9.74 | 9.65 | 60159 |
| 1732318800 | 9.64 | 0.02 | 0.21 | 9.6199999 | 9.69 | 9.6199999 | 32407 |
| 1732232400 | 9.6199999 | 0.05 | 0.52 | 9.64 | 9.65 | 9.5637 | 55270 |
| 1732146000 | 9.57 | -0.06 | -0.62 | 9.63 | 9.64 | 9.56 | 32444 |
| 1732059600 | 9.63 | 0.01 | 0.10 | 9.6199999 | 9.65 | 9.563 | 49288 |
| 1731973200 | 9.6199999 | 0.17 | 1.80 | 9.49 | 9.6199999 | 9.49 | 35860 |
| 1731714000 | 9.4499 | -0 | -0.00 | 9.48 | 9.51 | 9.41 | 40925 |
| 1731627600 | 9.45 | -0.05 | -0.53 | 9.5399999 | 9.55 | 9.43 | 36069 |
| 1731541200 | 9.5 | -0.04 | -0.42 | 9.53 | 9.59 | 9.5 | 25247 |
| 1731454800 | 9.5399999 | -0.01 | -0.10 | 9.51 | 9.6 | 9.51 | 20314 |
| 1731368400 | 9.55 | 0.08 | 0.84 | 9.5399999 | 9.67 | 9.53 | 62778 |
| 1731109200 | 9.47 | 0.04 | 0.42 | 9.44 | 9.52 | 9.4001 | 19607 |
| 1731022800 | 9.43 | 0.03 | 0.32 | 9.43 | 9.4491 | 9.3882999 | 28096 |
| 1730936400 | 9.4 | 0.11 | 1.18 | 9.42 | 9.45 | 9.34 | 41305 |
| 1730850000 | 9.2899999 | -0.01 | -0.11 | 9.31 | 9.36 | 9.2708 | 51501 |
| 1730763600 | 9.3 | 0 | 0.00 | 9.32 | 9.33 | 9.27 | 27917 |
| 1730500800 | 9.3 | -0.08 | -0.85 | 9.3 | 9.3768999 | 9.2879 | 68637 |
| 1730414400 | 9.38 | -0 | -0.00 | 9.4 | 9.4149999 | 9.35 | 62510 |
| 1730328000 | 9.3803 | 0.01 | 0.11 | 9.35 | 9.43 | 9.35 | 21501 |
| 1730241600 | 9.3699999 | -0.05 | -0.53 | 9.41 | 9.4299 | 9.34 | 64341 |
| 1730155200 | 9.42 | -0.03 | -0.32 | 9.48 | 9.5123 | 9.3588 | 32830 |
| 1729896000 | 9.45 | -0.07 | -0.74 | 9.51 | 9.6 | 9.4018 | 50288 |
| 1729809600 | 9.52 | 0.02 | 0.21 | 9.5399999 | 9.63 | 9.49 | 109673 |
| 1729723200 | 9.5 | -0.04 | -0.42 | 9.55 | 9.6199999 | 9.49 | 26050 |
| 1729636800 | 9.5399999 | -0.02 | -0.21 | 9.56 | 9.6 | 9.5294 | 39007 |
| 1729550400 | 9.56 | 0 | 0.00 | 9.56 | 9.6199999 | 9.53 | 44032 |
| 1729291200 | 9.56 | 0.02 | 0.21 | 9.58 | 9.59 | 9.5399999 | 27529 |
| 1729204800 | 9.5399999 | -0.01 | -0.10 | 9.53 | 9.5999 | 9.5101 | 22602 |
| 1729118400 | 9.55 | 0.03 | 0.26 | 9.58 | 9.58 | 9.51 | 36354 |
| 1729032000 | 9.525 | -0.1 | -0.99 | 9.6199999 | 9.63 | 9.4507 | 46899 |
| 1728945600 | 9.6199999 | 0.01 | 0.10 | 9.64 | 9.64 | 9.555 | 25428 |
| 1728686400 | 9.61 | 0.16 | 1.69 | 9.5 | 9.64 | 9.49 | 125289 |
| 1728600000 | 9.45 | -0.02 | -0.21 | 9.49 | 9.5 | 9.3718 | 38888 |
| 1728513600 | 9.47 | 0.11 | 1.18 | 9.3699999 | 9.52 | 9.36 | 131021 |
| 1728427200 | 9.36 | 0.06 | 0.65 | 9.36 | 9.4164999 | 9.35 | 98796 |
| 1728340800 | 9.3 | -0 | -0.02 | 9.34 | 9.35 | 9.2675 | 53534 |
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
