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 | -0.08 | -0.769971126083 | 10.39 | 10.44 | 10.23 | 95038 | 10.2837426 | CS |
| 4 | -0.43 | -4.00372439479 | 10.74 | 10.8 | 10.23 | 102264 | 10.52562651 | CS |
| 12 | -0.29 | -2.7358490566 | 10.6 | 10.87 | 10.23 | 90846 | 10.57000717 | CS |
| 26 | 0.09 | 0.880626223092 | 10.22 | 10.87 | 10.171 | 77061 | 10.51738511 | CS |
| 52 | 1.27 | 14.0486725664 | 9.04 | 10.87 | 8.91 | 86940 | 10.27320969 | CS |
| 156 | -3.54 | -25.559566787 | 13.85 | 14.5 | 8.47 | 87736 | 10.38489652 | CS |
| 260 | -2.61 | -20.2012383901 | 12.92 | 14.67 | 8.47 | 76083 | 11.22641119 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 10.29 | -0.04 | -0.39 | 10.34 | 10.3793 | 10.2635 | 118355 |
| 1730414400 | 10.33 | 0.08 | 0.78 | 10.28 | 10.33 | 10.25 | 67637 |
| 1730328000 | 10.25 | -0.01 | -0.10 | 10.27 | 10.29 | 10.23 | 79638 |
| 1730241600 | 10.26 | -0.06 | -0.58 | 10.33 | 10.34 | 10.23 | 138557 |
| 1730155200 | 10.32 | -0.07 | -0.67 | 10.37 | 10.38 | 10.3 | 49882 |
| 1729896000 | 10.3899 | 0.08 | 0.77 | 10.42 | 10.4327 | 10.37 | 76803 |
| 1729809600 | 10.31 | -0.08 | -0.77 | 10.38 | 10.38 | 10.28 | 83461 |
| 1729723200 | 10.39 | -0.16 | -1.47 | 10.518 | 10.52 | 10.39 | 86095 |
| 1729636800 | 10.545 | -0.04 | -0.33 | 10.587035 | 10.61 | 10.53 | 59893 |
| 1729550400 | 10.58 | -0.06 | -0.56 | 10.6 | 10.63 | 10.56 | 42728 |
| 1729291200 | 10.64 | 0.03 | 0.28 | 10.65 | 10.69 | 10.64 | 42734 |
| 1729204800 | 10.61 | 0 | 0.00 | 10.63 | 10.65 | 10.6013 | 147937 |
| 1729118400 | 10.61 | 0.04 | 0.38 | 10.57 | 10.61 | 10.57 | 84099 |
| 1729032000 | 10.57 | -0.06 | -0.56 | 10.6 | 10.605 | 10.54 | 168002 |
| 1728945600 | 10.63 | -0.01 | -0.09 | 10.67 | 10.68 | 10.61 | 127638 |
| 1728686400 | 10.64 | -0.01 | -0.09 | 10.64 | 10.67 | 10.61 | 144649 |
| 1728600000 | 10.65 | -0.06 | -0.56 | 10.73 | 10.73 | 10.65 | 146303 |
| 1728513600 | 10.71 | -0.03 | -0.28 | 10.75 | 10.8 | 10.7 | 110067 |
| 1728427200 | 10.74 | 0.01 | 0.09 | 10.721 | 10.74 | 10.71 | 146014 |
| 1728340800 | 10.73 | -0.01 | -0.09 | 10.74 | 10.75 | 10.7079 | 71064 |
| 1728081600 | 10.74 | -0.06 | -0.56 | 10.7993 | 10.7993 | 10.73 | 53580 |
| 1727995200 | 10.8 | -0.01 | -0.09 | 10.83 | 10.83 | 10.77 | 34466 |
| 1727908800 | 10.81 | -0.01 | -0.09 | 10.81 | 10.8271 | 10.8 | 51763 |
| 1727822400 | 10.82 | 0.04 | 0.37 | 10.81 | 10.87 | 10.77 | 61935 |
| 1727735520 | 10.78 | 0.01 | 0.09 | 10.78 | 10.8 | 10.76 | 76884 |
| 1727476800 | 10.7706 | 0.02 | 0.15 | 10.79 | 10.79 | 10.77 | 57986 |
| 1727390400 | 10.755 | 0.02 | 0.14 | 10.8 | 10.8 | 10.73 | 105077 |
| 1727304000 | 10.74 | -0.01 | -0.09 | 10.76 | 10.7865 | 10.74 | 45218 |
| 1727217600 | 10.75 | 0 | 0.00 | 10.74 | 10.79 | 10.73 | 147783 |
| 1727131200 | 10.75 | 0.01 | 0.09 | 10.78 | 10.78 | 10.73 | 45521 |
| 1726872000 | 10.74 | -0.07 | -0.65 | 10.82 | 10.82 | 10.74 | 62558 |
| 1726785600 | 10.81 | 0.05 | 0.46 | 10.81 | 10.83 | 10.77 | 31302 |
| 1726699200 | 10.76 | 0 | 0.00 | 10.8161 | 10.83 | 10.72 | 98484 |
| 1726612800 | 10.76 | -0.03 | -0.28 | 10.78 | 10.81 | 10.73 | 100533 |
| 1726526400 | 10.79 | 0.02 | 0.19 | 10.76 | 10.8 | 10.75 | 93402 |
| 1726267200 | 10.77 | 0.02 | 0.19 | 10.77 | 10.8 | 10.76 | 96231 |
| 1726180800 | 10.75 | 0.07 | 0.66 | 10.709 | 10.8 | 10.699 | 104571 |
| 1726094400 | 10.68 | 0.11 | 1.04 | 10.57 | 10.699 | 10.57 | 101053 |
| 1726008000 | 10.57 | 0 | 0.00 | 10.56 | 10.61 | 10.545 | 133288 |
| 1725921600 | 10.57 | 0.06 | 0.57 | 10.54 | 10.59 | 10.52 | 119359 |
| 1725662400 | 10.51 | 0.02 | 0.19 | 10.49 | 10.51 | 10.48 | 58668 |
| 1725576000 | 10.49 | -0.01 | -0.10 | 10.475 | 10.5 | 10.45 | 77361 |
| 1725489600 | 10.5 | 0.04 | 0.38 | 10.49 | 10.5 | 10.435 | 84594 |
| 1725403200 | 10.46 | 0.03 | 0.29 | 10.43 | 10.47 | 10.41 | 98305 |
| 1725057600 | 10.43 | 0.03 | 0.29 | 10.42 | 10.43 | 10.38 | 54680 |
| 1724971200 | 10.4 | 0.03 | 0.29 | 10.39 | 10.43 | 10.38 | 47082 |
| 1724884800 | 10.37 | -0.04 | -0.38 | 10.44 | 10.44 | 10.34 | 58190 |
| 1724798400 | 10.41 | 0.03 | 0.29 | 10.38 | 10.42 | 10.37 | 81964 |
| 1724712000 | 10.38 | -0.02 | -0.19 | 10.41 | 10.43 | 10.38 | 134412 |
| 1724452800 | 10.4 | 0.02 | 0.19 | 10.44 | 10.45 | 10.4 | 92618 |
| 1724366400 | 10.38 | -0.08 | -0.76 | 10.43 | 10.45 | 10.38 | 142055 |
| 1724280000 | 10.46 | -0.02 | -0.19 | 10.48 | 10.5023 | 10.46 | 68677 |
| 1724193600 | 10.48 | 0.01 | 0.09 | 10.51 | 10.52 | 10.45 | 78145 |
| 1724107200 | 10.471 | -0.03 | -0.28 | 10.47 | 10.5001 | 10.46 | 88561 |
| 1723848000 | 10.5 | 0.04 | 0.33 | 10.51 | 10.52 | 10.48 | 68721 |
| 1723761600 | 10.465 | -0.06 | -0.52 | 10.45 | 10.48 | 10.45 | 88743 |
| 1723675200 | 10.52 | -0.05 | -0.47 | 10.58 | 10.59 | 10.51 | 119444 |
| 1723588800 | 10.57 | 0.02 | 0.19 | 10.5601 | 10.6 | 10.55 | 105796 |
| 1723502400 | 10.55 | -0.08 | -0.75 | 10.6 | 10.645 | 10.55 | 74166 |
| 1723243200 | 10.63 | -0.01 | -0.09 | 10.74 | 10.74 | 10.62 | 43843 |
| 1723156800 | 10.64 | -0.04 | -0.37 | 10.66 | 10.7 | 10.6 | 48895 |
| 1723070400 | 10.68 | 0.02 | 0.19 | 10.65 | 10.86 | 10.65 | 116726 |
| 1722984000 | 10.66 | 0.11 | 1.04 | 10.59 | 10.72 | 10.545 | 83311 |
| 1722897600 | 10.55 | -0.1 | -0.94 | 10.5417 | 10.6 | 10.49 | 96323 |
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
