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 | 0.06 | 0.641711229947 | 9.35 | 9.4726 | 9.2501 | 72793 | 9.42329835 | CS |
| 4 | 0.11 | 1.18279569892 | 9.3 | 9.57 | 9.22 | 53343 | 9.3960902 | CS |
| 12 | -0.04 | -0.42328042328 | 9.45 | 9.72 | 9.22 | 41052 | 9.46071424 | CS |
| 26 | 0.44 | 4.90523968785 | 8.97 | 9.72 | 8.82 | 45177 | 9.3124072 | CS |
| 52 | 1.48 | 18.6633039092 | 7.93 | 9.72 | 7.93 | 63935 | 8.84619495 | CS |
| 156 | -2.84 | -23.1836734694 | 12.25 | 12.3 | 6.93 | 82339 | 8.94520502 | CS |
| 260 | -2.63 | -21.8438538206 | 12.04 | 13.21 | 6.93 | 76642 | 9.98854437 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.41 | 0.01 | 0.11 | 9.39 | 9.42 | 9.39 | 64063 |
| 1732232400 | 9.4 | -0.03 | -0.32 | 9.42 | 9.45 | 9.39 | 65536 |
| 1732146000 | 9.43 | -0.01 | -0.11 | 9.42 | 9.44 | 9.4 | 47902 |
| 1732059600 | 9.44 | -0.01 | -0.05 | 9.44 | 9.47 | 9.3419 | 118786 |
| 1731973200 | 9.445 | 0.04 | 0.48 | 9.3699999 | 9.4726 | 9.31 | 51228 |
| 1731714000 | 9.4 | -0.08 | -0.84 | 9.43 | 9.43 | 9.2501 | 83129 |
| 1731627600 | 9.48 | 0.06 | 0.64 | 9.44 | 9.48 | 9.44 | 27505 |
| 1731541200 | 9.42 | -0.03 | -0.32 | 9.5 | 9.5 | 9.42 | 58397 |
| 1731454800 | 9.45 | -0.02 | -0.21 | 9.45 | 9.46 | 9.4 | 55346 |
| 1731368400 | 9.47 | 0.04 | 0.42 | 9.41 | 9.57 | 9.41 | 54209 |
| 1731109200 | 9.43 | 0.07 | 0.75 | 9.39 | 9.458 | 9.39 | 26901 |
| 1731022800 | 9.36 | 0.12 | 1.30 | 9.26 | 9.39 | 9.22 | 41798 |
| 1730936400 | 9.24 | -0.18 | -1.91 | 9.32 | 9.3386 | 9.24 | 46363 |
| 1730850000 | 9.42 | -0.01 | -0.11 | 9.38 | 9.44 | 9.3707 | 46236 |
| 1730763600 | 9.43 | 0.08 | 0.86 | 9.41 | 9.43 | 9.3699999 | 26256 |
| 1730500800 | 9.35 | -0.05 | -0.53 | 9.4 | 9.47 | 9.35 | 35847 |
| 1730414400 | 9.4 | 0 | 0.00 | 9.35 | 9.4162 | 9.25 | 89177 |
| 1730328000 | 9.4 | 0.05 | 0.53 | 9.36 | 9.4 | 9.32 | 22787 |
| 1730241600 | 9.35 | -0.01 | -0.11 | 9.35 | 9.35 | 9.3055 | 47251 |
| 1730155200 | 9.36 | 0.06 | 0.70 | 9.36 | 9.36 | 9.33 | 39228 |
| 1729896000 | 9.295 | 0.01 | 0.05 | 9.3 | 9.3399 | 9.248 | 100315 |
| 1729809600 | 9.2899999 | -0.01 | -0.11 | 9.3 | 9.36 | 9.26 | 53821 |
| 1729723200 | 9.3 | -0.11 | -1.17 | 9.38 | 9.45 | 9.2800999 | 48757 |
| 1729636800 | 9.41 | 0.02 | 0.21 | 9.42 | 9.424 | 9.4 | 29763 |
| 1729550400 | 9.39 | -0.09 | -0.95 | 9.45 | 9.47 | 9.36 | 74145 |
| 1729291200 | 9.48 | -0.01 | -0.11 | 9.5 | 9.5 | 9.4719 | 27959 |
| 1729204800 | 9.49 | 0.02 | 0.21 | 9.47 | 9.505 | 9.46 | 21192 |
| 1729118400 | 9.47 | 0.03 | 0.32 | 9.44 | 9.48 | 9.44 | 39637 |
| 1729032000 | 9.44 | -0.03 | -0.32 | 9.55 | 9.55 | 9.44 | 70333 |
| 1728945600 | 9.47 | -0.1 | -1.04 | 9.55 | 9.55 | 9.46 | 22657 |
| 1728686400 | 9.57 | 0.03 | 0.31 | 9.55 | 9.6 | 9.5399999 | 23708 |
| 1728600000 | 9.5399999 | -0.01 | -0.10 | 9.6 | 9.6 | 9.53 | 15345 |
| 1728513600 | 9.55 | 0 | 0.00 | 9.51 | 9.57 | 9.5009 | 33787 |
| 1728427200 | 9.55 | 0.02 | 0.23 | 9.5399999 | 9.56 | 9.51 | 26815 |
| 1728340800 | 9.528 | -0.01 | -0.13 | 9.51 | 9.55 | 9.51 | 33069 |
| 1728081600 | 9.5399999 | -0.06 | -0.63 | 9.56 | 9.58 | 9.5399999 | 34221 |
| 1727995200 | 9.6 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.57 | 36680 |
| 1727908800 | 9.6 | -0.03 | -0.31 | 9.64 | 9.64 | 9.57 | 44911 |
| 1727822400 | 9.63 | 0.03 | 0.31 | 9.65 | 9.65 | 9.58 | 54331 |
| 1727736000 | 9.6 | 0 | 0.00 | 9.61 | 9.65 | 9.58 | 31885 |
| 1727476800 | 9.6 | 0.04 | 0.42 | 9.57 | 9.64 | 9.57 | 16430 |
| 1727390400 | 9.56 | 0.01 | 0.10 | 9.57 | 9.61 | 9.56 | 18496 |
| 1727304000 | 9.55 | 0 | 0.00 | 9.55 | 9.6 | 9.53 | 30503 |
| 1727217600 | 9.55 | -0.02 | -0.21 | 9.5399999 | 9.6 | 9.53 | 118024 |
| 1727131200 | 9.57 | -0.04 | -0.42 | 9.59 | 9.65 | 9.5399999 | 27627 |
| 1726872000 | 9.61 | -0.03 | -0.31 | 9.6 | 9.6236 | 9.59 | 10280 |
| 1726785600 | 9.64 | -0.02 | -0.21 | 9.68 | 9.715 | 9.63 | 19796 |
| 1726699200 | 9.66 | 0.04 | 0.42 | 9.65 | 9.69 | 9.65 | 11068 |
| 1726612800 | 9.6199999 | -0.05 | -0.52 | 9.68 | 9.72 | 9.6199999 | 23249 |
| 1726526400 | 9.67 | 0.07 | 0.73 | 9.64 | 9.72 | 9.625 | 13730 |
| 1726267200 | 9.6 | 0 | 0.00 | 9.6199999 | 9.6765 | 9.56 | 14843 |
| 1726180800 | 9.6 | 0.04 | 0.42 | 9.58 | 9.605 | 9.51 | 90557 |
| 1726094400 | 9.56 | 0.01 | 0.10 | 9.57 | 9.59 | 9.55 | 17532 |
| 1726008000 | 9.55 | -0.04 | -0.42 | 9.59 | 9.59 | 9.51 | 75315 |
| 1725921600 | 9.59 | 0.06 | 0.63 | 9.55 | 9.59 | 9.545 | 19158 |
| 1725662400 | 9.53 | 0.04 | 0.42 | 9.52 | 9.545 | 9.48 | 29903 |
| 1725576000 | 9.49 | 0 | 0.00 | 9.52 | 9.53 | 9.46 | 36212 |
| 1725489600 | 9.49 | 0.05 | 0.53 | 9.47 | 9.5 | 9.44 | 15169 |
| 1725403200 | 9.44 | 0.03 | 0.32 | 9.45 | 9.4887 | 9.42 | 48420 |
| 1725057600 | 9.41 | -0.05 | -0.53 | 9.45 | 9.5 | 9.41 | 50923 |
| 1724971200 | 9.46 | 0.01 | 0.11 | 9.47 | 9.47 | 9.42 | 100896 |
| 1724884800 | 9.45 | 0.05 | 0.53 | 9.43 | 9.455 | 9.4 | 83404 |
| 1724798400 | 9.4 | -0.1 | -1.05 | 9.45 | 9.45 | 9.39 | 28644 |
| 1724712000 | 9.5 | 0.06 | 0.64 | 9.47 | 9.5 | 9.41 | 133217 |
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
