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 | 0 | 10.76 | 10.795 | 10.61 | 252938 | 10.70835178 | CS |
| 4 | -0.28 | -2.53623188406 | 11.04 | 11.13 | 10.61 | 207498 | 10.86686955 | CS |
| 12 | 0.17 | 1.60528800755 | 10.59 | 11.2 | 10.5151 | 243469 | 10.80684403 | CS |
| 26 | -0.81 | -7.00086430424 | 11.57 | 11.64 | 10.5151 | 273847 | 10.96756093 | CS |
| 52 | -0.25 | -2.27066303361 | 11.01 | 11.64 | 10.5151 | 246664 | 11.00462852 | CS |
| 156 | -2.27 | -17.4213353799 | 13.03 | 14.4 | 9.19 | 271140 | 10.97701246 | CS |
| 260 | -1.25 | -10.4079933389 | 12.01 | 16.47 | 9.19 | 193041 | 11.57654901 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 10.76 | 0 | 0.00 | 10.76 | 10.77 | 10.73 | 354216 |
| 1742596800 | 10.76 | 0.06 | 0.56 | 10.77 | 10.795 | 10.7399 | 192661 |
| 1742510400 | 10.7 | 0.05 | 0.47 | 10.72 | 10.75 | 10.69 | 122343 |
| 1742424000 | 10.65 | -0.02 | -0.19 | 10.67 | 10.687043 | 10.61 | 219309 |
| 1742337600 | 10.67 | -0.06 | -0.56 | 10.76 | 10.76 | 10.65 | 376159 |
| 1742251200 | 10.73 | -0.02 | -0.19 | 10.81 | 10.81 | 10.705 | 199388 |
| 1741992000 | 10.75 | -0.02 | -0.19 | 10.74 | 10.755 | 10.7201 | 191365 |
| 1741905600 | 10.77 | -0.09 | -0.83 | 10.86 | 10.86 | 10.75 | 288933 |
| 1741819200 | 10.86 | -0.01 | -0.09 | 10.92 | 10.96 | 10.84 | 251141 |
| 1741732800 | 10.87 | -0.04 | -0.37 | 10.94 | 10.99 | 10.86 | 187672 |
| 1741646400 | 10.91 | -0.01 | -0.09 | 10.95 | 10.96 | 10.91 | 157081 |
| 1741390800 | 10.92 | -0.1 | -0.91 | 11.02 | 11.03 | 10.92 | 139570 |
| 1741304400 | 11.02 | -0.01 | -0.09 | 11.01 | 11.02 | 10.97 | 115191 |
| 1741218000 | 11.03 | 0.03 | 0.27 | 11.04 | 11.075 | 11 | 332843 |
| 1741131600 | 11 | -0.07 | -0.63 | 11.1 | 11.1 | 11 | 200626 |
| 1741045200 | 11.07 | -0.06 | -0.54 | 11.07 | 11.1 | 11.03 | 182725 |
| 1740786000 | 11.13 | 0.1 | 0.91 | 11.04 | 11.13 | 11.005 | 155823 |
| 1740699600 | 11.03 | -0.04 | -0.36 | 11.04 | 11.05 | 10.98 | 153955 |
| 1740613200 | 11.07 | 0.02 | 0.18 | 11.07 | 11.09 | 11.03 | 147228 |
| 1740526800 | 11.05 | 0.07 | 0.64 | 11.04 | 11.07 | 11.0001 | 181734 |
| 1740440400 | 10.98 | -0.03 | -0.27 | 10.96 | 11 | 10.96 | 96613 |
| 1740181200 | 11.01 | -0.02 | -0.18 | 11.02 | 11.04 | 10.9901 | 122751 |
| 1740094800 | 11.03 | 0.03 | 0.27 | 11.06 | 11.06 | 11.01 | 319160 |
| 1740008400 | 11 | 0.06 | 0.55 | 10.9 | 11.2 | 10.86 | 227450 |
| 1739922000 | 10.94 | -0.01 | -0.09 | 10.97 | 10.99 | 10.9238 | 100309 |
| 1739576400 | 10.95 | 0.05 | 0.46 | 10.87 | 10.97 | 10.87 | 87242 |
| 1739490000 | 10.9 | 0.03 | 0.28 | 10.89 | 10.945 | 10.89 | 123618 |
| 1739403600 | 10.87 | -0.09 | -0.82 | 10.9 | 10.93 | 10.86 | 310442 |
| 1739317200 | 10.96 | -0.03 | -0.27 | 10.98 | 11 | 10.95 | 185589 |
| 1739230800 | 10.99 | 0.03 | 0.27 | 11 | 11.02 | 10.97 | 165736 |
| 1738971600 | 10.96 | 0.01 | 0.09 | 10.97 | 10.99 | 10.94 | 195094 |
| 1738885200 | 10.95 | -0.05 | -0.45 | 10.99 | 11.005 | 10.93 | 344399 |
| 1738798800 | 11 | 0.09 | 0.82 | 11 | 11.02 | 10.965 | 320178 |
| 1738712400 | 10.91 | 0.03 | 0.28 | 10.86 | 10.99 | 10.86 | 399381 |
| 1738626000 | 10.88 | 0.03 | 0.28 | 10.9 | 10.9199 | 10.82 | 209284 |
| 1738366800 | 10.85 | 0.01 | 0.09 | 10.84 | 10.915 | 10.84 | 199485 |
| 1738280400 | 10.8406 | 0.05 | 0.47 | 10.83 | 10.85 | 10.805 | 76410 |
| 1738194000 | 10.79 | -0.01 | -0.09 | 10.86 | 10.86 | 10.76 | 103257 |
| 1738107600 | 10.8 | 0.05 | 0.47 | 10.74 | 10.8 | 10.72 | 454424 |
| 1738021200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.73 | 182651 |
| 1737762000 | 10.75 | 0.02 | 0.19 | 10.72 | 10.75 | 10.72 | 262150 |
| 1737675600 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1737589200 | 10.73 | 0 | 0.00 | 10.7 | 10.75 | 10.7 | 401512 |
| 1737502800 | 10.73 | 0.09 | 0.85 | 10.7 | 10.735 | 10.68 | 274257 |
| 1737157200 | 10.64 | 0.03 | 0.28 | 10.64 | 10.68 | 10.6 | 234669 |
| 1737070800 | 10.61 | -0.02 | -0.19 | 10.6 | 10.6399 | 10.5599 | 233285 |
| 1736984400 | 10.63 | 0.09 | 0.81 | 10.56 | 10.64 | 10.56 | 486331 |
| 1736898000 | 10.545 | -0.01 | -0.05 | 10.55 | 10.55 | 10.52 | 352903 |
| 1736811600 | 10.55 | -0.08 | -0.75 | 10.63 | 10.63 | 10.5151 | 369751 |
| 1736552400 | 10.63 | -0.08 | -0.75 | 10.65 | 10.6616 | 10.585 | 284382 |
| 1736379600 | 10.71 | -0.03 | -0.28 | 10.74 | 10.755 | 10.69 | 228046 |
| 1736293200 | 10.74 | -0.01 | -0.09 | 10.7599 | 10.7759 | 10.725 | 337518 |
| 1736206800 | 10.75 | -0.01 | -0.09 | 10.759 | 10.7713 | 10.71 | 202176 |
| 1735947600 | 10.76 | 0.04 | 0.37 | 10.72 | 10.8 | 10.71 | 242504 |
| 1735861200 | 10.72 | 0.09 | 0.85 | 10.67 | 10.74 | 10.66 | 264782 |
| 1735688400 | 10.63 | 0.04 | 0.38 | 10.59 | 10.72 | 10.59 | 843108 |
| 1735602000 | 10.59 | 0.04 | 0.38 | 10.555 | 10.64 | 10.55 | 848784 |
| 1735342800 | 10.55 | -0.05 | -0.47 | 10.5793 | 10.6065 | 10.52 | 561967 |
| 1735256400 | 10.6 | 0 | 0.00 | 10.56 | 10.66 | 10.55 | 514116 |
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
