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 | -0.05 | -0.622665006227 | 8.03 | 8.04 | 7.97 | 723248 | 7.98953514 | CS |
| 4 | 0.07 | 0.884955752212 | 7.91 | 8.08 | 7.9 | 881230 | 8.010117 | CS |
| 12 | -0.14 | -1.72413793103 | 8.12 | 8.17 | 7.79 | 1030338 | 7.98046005 | CS |
| 26 | 0.13 | 1.65605095541 | 7.85 | 8.24 | 7.79 | 1000762 | 8.00951041 | CS |
| 52 | 0.85 | 11.9214586255 | 7.13 | 8.24 | 6.72 | 953653 | 7.7063477 | CS |
| 156 | -0.59 | -6.88448074679 | 8.57 | 8.73 | 5.94 | 614636 | 7.36260811 | CS |
| 260 | -1.94 | -19.5564516129 | 9.92 | 10.21 | 4.62 | 499853 | 7.72991641 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 7.98 | -0.02 | -0.25 | 8 | 8.01 | 7.97 | 788740 |
| 1740526800 | 8 | 0.01 | 0.13 | 8 | 8.02 | 7.97 | 783296 |
| 1740440400 | 7.99 | -0.01 | -0.13 | 8.01 | 8.02 | 7.97 | 693203 |
| 1740181200 | 8 | 0.02 | 0.25 | 7.99 | 8 | 7.98 | 594171 |
| 1740094800 | 7.98 | -0.05 | -0.62 | 8.03 | 8.0399999 | 7.97 | 756832 |
| 1740008400 | 8.03 | 0.02 | 0.25 | 8.01 | 8.03 | 8.01 | 775375 |
| 1739922000 | 8.01 | -0.03 | -0.37 | 8.0399999 | 8.0399999 | 7.97 | 1252705 |
| 1739576400 | 8.0399999 | -0.01 | -0.12 | 8.01 | 8.05 | 8 | 904857 |
| 1739490000 | 8.05 | 0.03 | 0.37 | 8.02 | 8.06 | 8.02 | 785240 |
| 1739403600 | 8.02 | 0.03 | 0.38 | 7.96 | 8.02 | 7.95 | 878026 |
| 1739317200 | 7.99 | -0.08 | -0.99 | 8.06 | 8.08 | 7.97 | 1129599 |
| 1739230800 | 8.07 | 0.01 | 0.12 | 8.07 | 8.08 | 8.055 | 947887 |
| 1738971600 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.0399999 | 563081 |
| 1738885200 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.06 | 8.0399999 | 826556 |
| 1738798800 | 8.0399999 | 0.04 | 0.50 | 8.02 | 8.0399999 | 8.01 | 739914 |
| 1738712400 | 8 | 0 | 0.00 | 8 | 8.016702 | 7.99 | 970451 |
| 1738626000 | 8 | 0.04 | 0.50 | 7.95 | 8.01 | 7.93 | 1551387 |
| 1738366800 | 7.96 | 0.02 | 0.25 | 7.96 | 7.975 | 7.9209 | 926166 |
| 1738280400 | 7.94 | 0.04 | 0.51 | 7.91 | 7.96 | 7.9 | 875887 |
| 1738194000 | 7.9 | -0.08 | -1.00 | 7.98 | 7.98 | 7.88 | 1331917 |
| 1738107600 | 7.98 | 0 | 0.00 | 7.99 | 8 | 7.91 | 1316467 |
| 1738021200 | 7.98 | 0 | 0.00 | 7.96 | 8.01 | 7.95 | 1121101 |
| 1737762000 | 7.98 | 0.04 | 0.50 | 7.96 | 7.98 | 7.93 | 642521 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | 0.01 | 0.13 | 7.94 | 7.94 | 7.89 | 955387 |
| 1737502800 | 7.93 | 0.03 | 0.38 | 7.935 | 7.99 | 7.89 | 1761000 |
| 1737157200 | 7.9 | -0.01 | -0.13 | 7.91 | 7.93 | 7.9 | 626462 |
| 1737070800 | 7.91 | -0.01 | -0.13 | 7.94 | 7.94 | 7.89 | 755745 |
| 1736984400 | 7.92 | -0.03 | -0.38 | 7.92 | 7.95 | 7.91 | 1331384 |
| 1736898000 | 7.95 | 0.05 | 0.63 | 7.93 | 7.95 | 7.9 | 914050 |
| 1736811600 | 7.9 | -0.06 | -0.75 | 7.91 | 7.95 | 7.87 | 966310 |
| 1736552400 | 7.96 | -0.04 | -0.50 | 7.96 | 7.97 | 7.89 | 1272740 |
| 1736379600 | 8 | 0.03 | 0.38 | 7.97 | 8 | 7.93 | 1063626 |
| 1736293200 | 7.97 | -0.06 | -0.75 | 8.02 | 8.03 | 7.945 | 788789 |
| 1736206800 | 8.03 | 0 | 0.00 | 8.03 | 8.0399999 | 7.98 | 1163656 |
| 1735947600 | 8.03 | 0.03 | 0.37 | 8 | 8.03 | 7.985 | 717110 |
| 1735861200 | 8 | 0.14 | 1.78 | 7.93 | 8 | 7.91 | 937755 |
| 1735688400 | 7.86 | -0.04 | -0.51 | 7.95 | 7.97 | 7.85 | 1603411 |
| 1735602000 | 7.9 | 0.05 | 0.64 | 7.85 | 7.915 | 7.8 | 1809659 |
| 1735342800 | 7.85 | -0.09 | -1.13 | 7.94 | 7.94 | 7.83 | 906629 |
| 1735256400 | 7.94 | -0.03 | -0.38 | 7.95 | 7.96 | 7.89 | 1190537 |
| 1735077840 | 7.97 | 0.02 | 0.25 | 7.98 | 7.98 | 7.95 | 592519 |
| 1734997200 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.9 | 1265753 |
| 1734738000 | 7.9 | 0.07 | 0.89 | 7.84 | 7.96 | 7.8328 | 1340549 |
| 1734651600 | 7.83 | -0.06 | -0.76 | 7.87 | 7.87 | 7.79 | 1886960 |
| 1734565200 | 7.89 | -0.09 | -1.13 | 8 | 8.02 | 7.87 | 1544486 |
| 1734478800 | 7.98 | -0.1 | -1.24 | 8.07 | 8.0752 | 7.98 | 1206820 |
| 1734392400 | 8.08 | 0.01 | 0.12 | 8.08 | 8.11 | 8.03 | 1183508 |
| 1734133200 | 8.07 | -0.03 | -0.37 | 8.05 | 8.08 | 8.0399999 | 1032710 |
| 1734046800 | 8.1 | -0.04 | -0.49 | 8.1199999 | 8.14 | 8.09 | 1060532 |
| 1733960400 | 8.14 | -0.02 | -0.25 | 8.16 | 8.1649999 | 8.13 | 1042855 |
| 1733874000 | 8.16 | 0.02 | 0.25 | 8.16 | 8.17 | 8.15 | 966527 |
| 1733787600 | 8.14 | 0.03 | 0.37 | 8.13 | 8.15 | 8.1199999 | 892645 |
| 1733528400 | 8.11 | 0.04 | 0.50 | 8.11 | 8.13 | 8.08 | 1036367 |
| 1733442000 | 8.07 | -0.02 | -0.25 | 8.1199999 | 8.13 | 8.07 | 666379 |
| 1733355600 | 8.09 | -0.03 | -0.37 | 8.1199999 | 8.13 | 8.055 | 1115992 |
| 1733269200 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.09 | 671699 |
| 1733182800 | 8.1199999 | 0.04 | 0.50 | 8.11 | 8.1199999 | 8.0833 | 1327864 |
| 1732917840 | 8.08 | 0.05 | 0.62 | 8.06 | 8.08 | 8.05 | 538083 |
| 1732750800 | 8.03 | 0.01 | 0.12 | 8.0399999 | 8.06 | 8.02 | 597375 |
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
