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 | 0.15 | 2 | 7.5 | 8.21 | 7.3791 | 18695 | 7.92118168 | CS |
| 4 | 0.4 | 5.51724137931 | 7.25 | 8.21 | 6.28 | 27837 | 7.19208707 | CS |
| 12 | -0.35 | -4.375 | 8 | 8.4 | 6.28 | 29442 | 7.46056571 | CS |
| 26 | 0.62 | 8.81934566145 | 7.03 | 9.42 | 6.28 | 28652 | 7.70879071 | CS |
| 52 | 0.4 | 5.51724137931 | 7.25 | 9.42 | 5.43 | 34514 | 7.258013 | CS |
| 156 | 0.75 | 10.8695652174 | 6.9 | 10.7099 | 4.46 | 28214 | 7.12768988 | CS |
| 260 | 5.13 | 203.571428571 | 2.52 | 10.7099 | 2.32 | 29085 | 6.50574646 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 7.65 | -0.27 | -3.41 | 7.82 | 7.85 | 7.65 | 20423 |
| 1742510400 | 7.92 | -0.09 | -1.12 | 8.01 | 8.0399999 | 7.86 | 7438 |
| 1742424000 | 8.01 | 0.08 | 1.01 | 7.91 | 8.1199999 | 7.91 | 8606 |
| 1742337600 | 7.93 | -0.02 | -0.25 | 7.85 | 8.184 | 7.6301 | 16968 |
| 1742251200 | 7.95 | 0.13 | 1.66 | 7.87 | 8.21 | 7.82 | 40098 |
| 1741992000 | 7.82 | 0.41 | 5.53 | 7.5 | 7.899 | 7.3791 | 20367 |
| 1741905600 | 7.41 | 0.02 | 0.27 | 7.46 | 7.46 | 7.1563 | 30787 |
| 1741819200 | 7.39 | 0.58 | 8.52 | 6.98 | 7.46 | 6.75 | 65155 |
| 1741732800 | 6.81 | -0.2 | -2.85 | 6.91 | 6.91 | 6.28 | 49144 |
| 1741646400 | 7.01 | -0.3 | -4.10 | 7.28 | 7.4699 | 6.895 | 40086 |
| 1741390800 | 7.31 | 0.38 | 5.48 | 6.8 | 7.79 | 6.6 | 63693 |
| 1741304400 | 6.93 | 0.25 | 3.74 | 6.59 | 6.97 | 6.59 | 11889 |
| 1741218000 | 6.68 | 0.07 | 1.06 | 6.69 | 6.89 | 6.6463 | 20690 |
| 1741131600 | 6.61 | -0.04 | -0.60 | 6.59 | 6.86 | 6.59 | 21841 |
| 1741045200 | 6.65 | -0.22 | -3.20 | 6.91 | 7.1299 | 6.58 | 21966 |
| 1740786000 | 6.87 | 0 | 0.00 | 6.75 | 6.89 | 6.67 | 25416 |
| 1740699600 | 6.87 | -0.12 | -1.72 | 7 | 7 | 6.85 | 15832 |
| 1740613200 | 6.99 | -0.01 | -0.14 | 6.98 | 7.23 | 6.82 | 27286 |
| 1740526800 | 7 | -0.13 | -1.82 | 7.1 | 7.23 | 7 | 20134 |
| 1740440400 | 7.13 | 0.19 | 2.74 | 6.95 | 7.24 | 6.95 | 22432 |
| 1740181200 | 6.94 | -0.24 | -3.34 | 7.25 | 7.25 | 6.92 | 26955 |
| 1740094800 | 7.18 | -0.13 | -1.78 | 7.31 | 7.43 | 7.1002 | 18610 |
| 1740008400 | 7.31 | 0.18 | 2.52 | 7.07 | 7.37 | 7.0505 | 20494 |
| 1739922000 | 7.13 | -0.09 | -1.25 | 7.14 | 7.35 | 6.9905 | 35404 |
| 1739576400 | 7.22 | 0.01 | 0.14 | 7.21 | 7.335 | 6.8488 | 27166 |
| 1739490000 | 7.21 | 0.22 | 3.15 | 7.09 | 7.24 | 7.01 | 19812 |
| 1739403600 | 6.99 | -0.03 | -0.43 | 6.91 | 7.09 | 6.82 | 19351 |
| 1739317200 | 7.02 | -0.08 | -1.13 | 7.11 | 7.21 | 6.99 | 17405 |
| 1739230800 | 7.1 | 0.03 | 0.42 | 7.15 | 7.25 | 6.93 | 18708 |
| 1738971600 | 7.07 | -0.15 | -2.08 | 7.21 | 7.2617 | 7.02 | 15415 |
| 1738885200 | 7.22 | -0.02 | -0.28 | 7.29 | 7.49 | 7.17 | 13154 |
| 1738798800 | 7.24 | 0.21 | 2.99 | 7.19 | 7.32 | 6.81 | 39888 |
| 1738712400 | 7.03 | -0.18 | -2.50 | 7.18 | 7.2899 | 6.86 | 54638 |
| 1738626000 | 7.21 | -0.49 | -6.36 | 7.5 | 7.71 | 7.2 | 19015 |
| 1738366800 | 7.7 | -0.49 | -5.98 | 8.2 | 8.34 | 7.68 | 110282 |
| 1738280400 | 8.19 | -0.01 | -0.12 | 8.21 | 8.21 | 8.07 | 62773 |
| 1738194000 | 8.2 | 0.39 | 4.99 | 7.78 | 8.2 | 7.7319 | 31392 |
| 1738107600 | 7.81 | -0.03 | -0.38 | 7.84 | 7.9 | 7.7401 | 13629 |
| 1738021200 | 7.84 | -0.29 | -3.57 | 8 | 8.1 | 7.82 | 45097 |
| 1737762000 | 8.13 | 0.25 | 3.17 | 8.3 | 8.4 | 8.07 | 42337 |
| 1737675600 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1737589200 | 7.88 | -0.08 | -1.01 | 7.95 | 7.96 | 7.8268 | 20004 |
| 1737502800 | 7.96 | 0.57 | 7.71 | 7.48 | 8.1199999 | 7.37 | 40251 |
| 1737157200 | 7.39 | -0.08 | -1.07 | 7.5 | 7.5 | 7.13 | 23188 |
| 1737070800 | 7.47 | -0.31 | -3.98 | 7.84 | 7.84 | 7.39 | 28462 |
| 1736984400 | 7.78 | 0.26 | 3.46 | 7.77 | 7.91 | 7.51 | 20644 |
| 1736898000 | 7.52 | 0.05 | 0.67 | 7.53 | 7.9 | 7.4 | 25229 |
| 1736811600 | 7.47 | 0.01 | 0.13 | 7.44 | 7.5 | 7.225 | 11737 |
| 1736552400 | 7.46 | -0.09 | -1.19 | 7.49 | 7.72 | 7.21 | 24187 |
| 1736379600 | 7.55 | 0.07 | 0.94 | 7.38 | 7.62 | 7.3336 | 20260 |
| 1736293200 | 7.48 | -0.18 | -2.35 | 7.68 | 7.77 | 7.37 | 33623 |
| 1736206800 | 7.66 | -0.08 | -1.03 | 7.75 | 8.09 | 7.63 | 29883 |
| 1735947600 | 7.74 | 0.08 | 1.04 | 7.64 | 7.78 | 7.52 | 21929 |
| 1735861200 | 7.66 | -0.11 | -1.42 | 7.83 | 8.1601 | 7.58 | 19408 |
| 1735688400 | 7.77 | 0.03 | 0.39 | 7.79 | 7.98 | 7.65 | 23685 |
| 1735602000 | 7.74 | -0.24 | -3.01 | 7.94 | 7.94 | 7.57 | 34213 |
| 1735342800 | 7.98 | -0.06 | -0.75 | 8.05 | 8.3499 | 7.78 | 68531 |
| 1735256400 | 8.0399999 | 0.13 | 1.64 | 7.76 | 8.1199999 | 7.76 | 15294 |
| 1735077840 | 7.91 | -0.04 | -0.50 | 7.94 | 8.1 | 7.8348 | 4793 |
| 1734997200 | 7.95 | -0.01 | -0.13 | 7.85 | 8.05 | 7.7249 | 24388 |
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
