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 | -0.2 | -2.34192037471 | 8.54 | 8.57 | 8.0772 | 466738 | 8.35818842 | CS |
| 4 | 0.37 | 4.64240903388 | 7.97 | 8.6 | 7.53 | 417578 | 8.1664179 | CS |
| 12 | -2.07 | -19.8847262248 | 10.41 | 10.41 | 7.53 | 544834 | 8.50566208 | CS |
| 26 | -0.89 | -9.64247020585 | 9.23 | 11.39 | 7.53 | 550997 | 9.03441079 | CS |
| 52 | 1.89 | 29.3023255814 | 6.45 | 12.5 | 5.92 | 648523 | 9.48051687 | CS |
| 156 | 7.39 | 777.894736842 | 0.95 | 12.5 | 0.32 | 800490 | 4.58003238 | CS |
| 260 | 7.15 | 600.840336134 | 1.19 | 12.5 | 0.32 | 2198366 | 1.87712034 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 8.34 | -0.05 | -0.60 | 8.43 | 8.52 | 8.26 | 513881 |
| 1737157200 | 8.39 | 0.12 | 1.45 | 8.18 | 8.52 | 8.0772 | 543205 |
| 1737070800 | 8.27 | -0.16 | -1.90 | 8.5399999 | 8.57 | 8.22 | 425525 |
| 1736984400 | 8.43 | 0.09 | 1.08 | 8.5399999 | 8.57 | 8.2 | 406482 |
| 1736898000 | 8.34 | 0.34 | 4.25 | 8.08 | 8.3499 | 8.02 | 357549 |
| 1736811600 | 8 | -0.37 | -4.42 | 8.07 | 8.2 | 7.921 | 504311 |
| 1736552400 | 8.3699999 | 0.03 | 0.36 | 8.42 | 8.6 | 8.3 | 479631 |
| 1736379600 | 8.34 | 0.23 | 2.84 | 8.17 | 8.41 | 8.11 | 466539 |
| 1736293200 | 8.11 | -0.11 | -1.34 | 8.3699999 | 8.52 | 8.0399999 | 467255 |
| 1736206800 | 8.22 | 0.04 | 0.49 | 8.32 | 8.445 | 8.16 | 425398 |
| 1735947600 | 8.18 | -0.08 | -0.97 | 8.27 | 8.36 | 8.14 | 357437 |
| 1735861200 | 8.26 | 0.48 | 6.17 | 7.98 | 8.3699999 | 7.945 | 366706 |
| 1735688400 | 7.78 | 0.17 | 2.23 | 7.65 | 7.8 | 7.6 | 347902 |
| 1735602000 | 7.61 | -0.31 | -3.91 | 7.79 | 7.815 | 7.53 | 619911 |
| 1735342800 | 7.92 | -0.13 | -1.61 | 7.88 | 7.94 | 7.77 | 265713 |
| 1735256400 | 8.05 | 0.13 | 1.64 | 7.97 | 8.0935 | 7.925 | 267173 |
| 1735077840 | 7.92 | -0.03 | -0.38 | 7.94 | 7.99 | 7.83 | 135410 |
| 1734997200 | 7.95 | -0.03 | -0.38 | 7.97 | 8.05 | 7.81 | 329392 |
| 1734738000 | 7.98 | 0.13 | 1.66 | 7.85 | 8.17 | 7.84 | 676031 |
| 1734651600 | 7.85 | -0.02 | -0.25 | 7.93 | 8.07 | 7.78 | 333627 |
| 1734565200 | 7.87 | -0.54 | -6.42 | 8.4 | 8.4149999 | 7.84 | 405540 |
| 1734478800 | 8.41 | 0.1 | 1.20 | 8.16 | 8.45 | 8.115 | 368631 |
| 1734392400 | 8.31 | -0.11 | -1.31 | 8.42 | 8.44 | 8.23 | 392781 |
| 1734133200 | 8.42 | -0.3 | -3.44 | 8.6 | 8.61 | 8.25 | 831478 |
| 1734046800 | 8.72 | -0.41 | -4.49 | 8.8699999 | 8.905 | 8.6 | 721587 |
| 1733960400 | 9.13 | 0.58 | 6.78 | 8.59 | 9.17 | 8.59 | 829064 |
| 1733874000 | 8.55 | -0.13 | -1.50 | 8.83 | 8.9 | 8.545 | 313872 |
| 1733787600 | 8.68 | 0.26 | 3.09 | 8.84 | 9.15 | 8.6649999 | 506367 |
| 1733528400 | 8.42 | -0.33 | -3.77 | 8.7 | 8.7 | 8.35 | 389336 |
| 1733442000 | 8.75 | -0.24 | -2.67 | 9 | 9.11 | 8.6199999 | 372848 |
| 1733355600 | 8.99 | -0.13 | -1.43 | 9.1 | 9.23 | 8.91 | 635061 |
| 1733269200 | 9.1199999 | 0.78 | 9.35 | 8.67 | 9.28 | 8.66 | 1119658 |
| 1733182800 | 8.34 | -0.02 | -0.24 | 8.32 | 8.4149999 | 8.1844 | 547052 |
| 1732917840 | 8.36 | 0.14 | 1.70 | 8.3699999 | 8.42 | 8.26 | 342539 |
| 1732750800 | 8.22 | 0.06 | 0.74 | 8.22 | 8.335 | 8.16 | 278428 |
| 1732664400 | 8.16 | -0.05 | -0.61 | 8.17 | 8.216 | 8.06 | 306137 |
| 1732578000 | 8.21 | -0.17 | -2.03 | 8.22 | 8.2899999 | 8.0549 | 607530 |
| 1732318800 | 8.38 | -0.14 | -1.64 | 8.6 | 8.61 | 8.34 | 480655 |
| 1732232400 | 8.52 | 0.1 | 1.19 | 8.5 | 8.6 | 8.32 | 499290 |
| 1732146000 | 8.42 | -0.24 | -2.77 | 8.61 | 8.6199999 | 8.375 | 442523 |
| 1732059600 | 8.66 | 0.07 | 0.81 | 8.67 | 8.73 | 8.55 | 371145 |
| 1731973200 | 8.59 | 0.17 | 2.02 | 8.8 | 8.92 | 8.555 | 657637 |
| 1731714000 | 8.42 | 0.01 | 0.12 | 8.44 | 8.74 | 8.36 | 2586166 |
| 1731627600 | 8.41 | 0.33 | 4.08 | 8.16 | 8.525 | 8.02 | 1088457 |
| 1731541200 | 8.08 | -0.08 | -0.98 | 8.33 | 8.5 | 8 | 1001044 |
| 1731454800 | 8.16 | -0.18 | -2.16 | 8.2 | 8.39 | 8.0399999 | 835817 |
| 1731368400 | 8.34 | -0.57 | -6.40 | 8.61 | 8.67 | 8.09 | 978436 |
| 1731109200 | 8.91 | -0.36 | -3.88 | 9.2 | 9.2899999 | 8.725 | 613175 |
| 1731022800 | 9.27 | 0.18 | 1.98 | 9.41 | 9.7 | 9.06 | 718208 |
| 1730936400 | 9.09 | -0.08 | -0.87 | 8.9 | 9.48 | 8.46 | 747939 |
| 1730850000 | 9.17 | 0.01 | 0.11 | 9.2 | 9.3699999 | 9.1199999 | 347157 |
| 1730763600 | 9.16 | -0.16 | -1.72 | 9.35 | 9.35 | 9.075 | 437753 |
| 1730500800 | 9.32 | -0.19 | -2.00 | 9.65 | 9.67 | 9.28 | 505377 |
| 1730414400 | 9.51 | -0.66 | -6.49 | 9.89 | 9.89 | 9.23 | 653861 |
| 1730328000 | 10.17 | -0.37 | -3.51 | 10.56 | 10.56 | 10.04 | 410153 |
| 1730241600 | 10.54 | 0.24 | 2.33 | 10.4 | 10.6999 | 10.4 | 421557 |
| 1730155200 | 10.3 | -0.08 | -0.77 | 10.38 | 10.4499 | 10.215 | 309104 |
| 1729896000 | 10.38 | -0.32 | -2.99 | 10.64 | 10.76 | 10.375 | 422568 |
| 1729809600 | 10.7 | -0.12 | -1.11 | 11.05 | 11.05 | 10.345 | 603080 |
| 1729723200 | 10.82 | -0.33 | -2.96 | 10.87 | 11 | 10.72 | 515850 |
| 1729636800 | 11.15 | 0.28 | 2.58 | 11.12 | 11.36 | 11.0188 | 666975 |
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
