Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 8.69565217391 | 9.2 | 10.39 | 9.15 | 1416123 | 9.78670058 | CS |
| 4 | 1.11 | 12.4859392576 | 8.89 | 10.39 | 7.34 | 1623051 | 8.92520373 | CS |
| 12 | -3.9 | -28.0575539568 | 13.9 | 14.59 | 7.34 | 1351979 | 10.73908618 | CS |
| 26 | -4.94 | -33.0655957162 | 14.94 | 18.96 | 7.34 | 998772 | 12.77352988 | CS |
| 52 | -3.51 | -25.9807549963 | 13.51 | 18.96 | 7.34 | 992212 | 13.43888288 | CS |
| 156 | -12.14 | -54.8328816621 | 22.14 | 28.35 | 7.34 | 1036458 | 15.80442968 | CS |
| 260 | -20.8 | -67.5324675325 | 30.8 | 130.02 | 7.34 | 1022006 | 31.88431198 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 10.24 | 0.12 | 1.19 | 10.1 | 10.39 | 10.1 | 1151974 |
| 1745534400 | 10.12 | 0.28 | 2.85 | 9.9 | 10.2353 | 9.89 | 1645816 |
| 1745448000 | 9.84 | 0.27 | 2.82 | 9.89 | 10.119 | 9.805 | 1369254 |
| 1745361600 | 9.57 | 0.35 | 3.80 | 9.33 | 9.695 | 9.33 | 1449722 |
| 1745275200 | 9.22 | -0.06 | -0.65 | 9.2 | 9.2899999 | 9.15 | 1463848 |
| 1744929600 | 9.28 | 0.12 | 1.31 | 9.16 | 9.425 | 9.16 | 1138586 |
| 1744843200 | 9.16 | 0.17 | 1.89 | 8.8699999 | 9.425 | 8.8699999 | 1338377 |
| 1744756800 | 8.99 | -0.14 | -1.53 | 9.14 | 9.35 | 8.895 | 724462 |
| 1744670400 | 9.13 | 0.02 | 0.22 | 9.1 | 9.32 | 8.9 | 1529357 |
| 1744411200 | 9.11 | 0.28 | 3.17 | 8.84 | 9.2991 | 8.84 | 1360361 |
| 1744324800 | 8.83 | -0.37 | -4.02 | 8.95 | 9.15 | 8.64 | 1886490 |
| 1744238400 | 9.2 | 1.15 | 14.29 | 8 | 9.4 | 8 | 2826847 |
| 1744152000 | 8.05 | 0.08 | 1.00 | 8.45 | 8.73 | 7.92 | 2047639 |
| 1744065600 | 7.97 | 0.11 | 1.40 | 7.34 | 8.23 | 7.34 | 2300107 |
| 1743806400 | 7.86 | -0.34 | -4.15 | 7.95 | 8 | 7.43 | 2290876 |
| 1743720000 | 8.2 | -0.85 | -9.39 | 8.68 | 8.785 | 8.19 | 1728600 |
| 1743633600 | 9.05 | 0.14 | 1.57 | 8.81 | 9.13 | 8.765 | 1013537 |
| 1743547200 | 8.91 | 0.16 | 1.83 | 8.81 | 8.95 | 8.535 | 971790 |
| 1743460800 | 8.75 | -0.34 | -3.74 | 8.89 | 8.98 | 8.7189 | 2600317 |
| 1743201600 | 9.09 | -0.28 | -2.99 | 9.26 | 9.36 | 9 | 878050 |
| 1743115200 | 9.3699999 | -0.57 | -5.73 | 9.5399999 | 9.6649999 | 9.2449999 | 1366482 |
| 1743028800 | 9.94 | -0.2 | -1.97 | 10.24 | 10.38 | 9.9 | 813364 |
| 1742942400 | 10.14 | 0.16 | 1.60 | 9.94 | 10.14 | 9.88 | 2475519 |
| 1742856000 | 9.98 | -0.65 | -6.11 | 10.74 | 10.81 | 9.9 | 2741309 |
| 1742596800 | 10.63 | 0.05 | 0.47 | 10.45 | 10.63 | 10.375 | 508618 |
| 1742510400 | 10.58 | 0.09 | 0.86 | 10.3 | 10.73 | 10.3 | 582623 |
| 1742424000 | 10.49 | -0.01 | -0.10 | 10.57 | 10.6 | 10.31 | 1128674 |
| 1742337600 | 10.5 | -0.11 | -1.04 | 10.52 | 10.62 | 10.375 | 1255259 |
| 1742251200 | 10.61 | -0.17 | -1.58 | 10.65 | 10.88 | 10.59 | 855986 |
| 1741992000 | 10.78 | 0.53 | 5.17 | 10.45 | 10.785 | 10.36 | 624473 |
| 1741905600 | 10.25 | -0.5 | -4.65 | 10.71 | 10.71 | 10.2 | 718797 |
| 1741819200 | 10.75 | -0.02 | -0.19 | 10.96 | 11.05 | 10.68 | 824330 |
| 1741732800 | 10.77 | -0.14 | -1.28 | 10.82 | 10.95 | 10.52 | 1216077 |
| 1741646400 | 10.91 | -0.5 | -4.38 | 11.11 | 11.18 | 10.8 | 1452613 |
| 1741390800 | 11.41 | 0.03 | 0.26 | 11.32 | 11.57 | 11.055 | 1079439 |
| 1741304400 | 11.38 | -0.4 | -3.40 | 11.62 | 11.75 | 11.33 | 1505455 |
| 1741218000 | 11.78 | 0.23 | 1.99 | 11.51 | 11.83 | 11.51 | 810995 |
| 1741131600 | 11.55 | -0.59 | -4.86 | 12 | 12.03 | 11.2 | 1663403 |
| 1741045200 | 12.14 | -0.49 | -3.88 | 12.77 | 12.9 | 12.045 | 1156473 |
| 1740786000 | 12.63 | -0.15 | -1.17 | 12.68 | 12.81 | 12.465 | 927320 |
| 1740699600 | 12.78 | -0.15 | -1.16 | 13.02 | 13.16 | 12.69 | 1292112 |
| 1740613200 | 12.93 | 0.04 | 0.31 | 12.96 | 13.28 | 12.92 | 980226 |
| 1740526800 | 12.89 | -0.2 | -1.53 | 13.07 | 13.14 | 12.8 | 1430726 |
| 1740440400 | 13.09 | -0.06 | -0.46 | 13.11 | 13.28 | 12.78 | 1098558 |
| 1740181200 | 13.15 | -0.29 | -2.16 | 13.46 | 13.5126 | 13.1237 | 1402325 |
| 1740094800 | 13.44 | -0.15 | -1.10 | 13.53 | 13.56 | 13.19 | 2013826 |
| 1740008400 | 13.59 | -0.13 | -0.95 | 14.03 | 14.03 | 13.56 | 1355489 |
| 1739922000 | 13.72 | 0.18 | 1.33 | 13.55 | 13.85 | 13.51 | 952119 |
| 1739576400 | 13.54 | 0.15 | 1.12 | 13.41 | 13.55 | 13.205 | 1177922 |
| 1739490000 | 13.39 | 0.17 | 1.29 | 13.24 | 13.57 | 13.24 | 759089 |
| 1739403600 | 13.22 | 0.09 | 0.69 | 12.95 | 13.42 | 12.9447 | 821452 |
| 1739317200 | 13.13 | -0.18 | -1.35 | 13.16 | 13.37 | 12.8 | 1023637 |
| 1739230800 | 13.31 | 0.19 | 1.45 | 13.22 | 13.38 | 12.98 | 928684 |
| 1738971600 | 13.12 | 0.52 | 4.13 | 12.54 | 13.16 | 12.32 | 1817347 |
| 1738885200 | 12.6 | -1.9 | -13.10 | 13.1 | 13.1 | 11.81 | 3792112 |
| 1738798800 | 14.5 | 0.04 | 0.28 | 14.53 | 14.59 | 14.24 | 813425 |
| 1738712400 | 14.46 | 0.63 | 4.56 | 13.98 | 14.46 | 13.925 | 589006 |
| 1738626000 | 13.83 | -0.6 | -4.16 | 13.9 | 13.9 | 13.47 | 743499 |
| 1738366800 | 14.43 | -0.25 | -1.70 | 14.8 | 15.1 | 14.4 | 702250 |
| 1738280400 | 14.68 | 0.23 | 1.59 | 14.4 | 14.88 | 14.4 | 440311 |
| 1738194000 | 14.45 | -0.11 | -0.76 | 14.48 | 14.55 | 14.2 | 230894 |
| 1738107600 | 14.56 | 0.26 | 1.82 | 14.29 | 14.585 | 14.22 | 351562 |
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
