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 | 0.09 | 0.813743218807 | 11.06 | 11.24 | 11 | 165624 | 11.12658807 | CS |
| 4 | 0.33 | 3.04990757856 | 10.82 | 11.24 | 10.69 | 143182 | 11.07768423 | CS |
| 12 | -0.1 | -0.888888888889 | 11.25 | 11.38 | 10.38 | 233221 | 10.80660658 | CS |
| 26 | -0.32 | -2.78988666085 | 11.47 | 12.199 | 10.38 | 205858 | 11.1164969 | CS |
| 52 | 0.86 | 8.35762876579 | 10.29 | 12.199 | 10.01 | 194558 | 10.96265491 | CS |
| 156 | -2.93 | -20.8096590909 | 14.08 | 14.51 | 8.521 | 202753 | 11.09422318 | CS |
| 260 | -4.58 | -29.1163382072 | 15.73 | 17.31 | 8.521 | 185343 | 11.97017947 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 11.09 | -0.06 | -0.54 | 11.18 | 11.18 | 11 | 292366 |
| 1739922000 | 11.15 | -0.02 | -0.18 | 11.15 | 11.2 | 11.0896 | 99731 |
| 1739576400 | 11.17 | 0.02 | 0.18 | 11.16 | 11.24 | 11.09 | 101585 |
| 1739490000 | 11.15 | 0.1 | 0.90 | 11.06 | 11.19 | 11.05 | 168812 |
| 1739403600 | 11.05 | -0.15 | -1.34 | 11 | 11.12 | 10.96 | 210911 |
| 1739317200 | 11.2 | 0.01 | 0.09 | 11.19 | 11.23 | 11.16 | 125932 |
| 1739230800 | 11.19 | 0 | 0.00 | 11.21 | 11.24 | 11.18 | 89804 |
| 1738971600 | 11.19 | -0.02 | -0.18 | 11.23 | 11.23 | 11.11 | 102995 |
| 1738885200 | 11.21 | 0.05 | 0.45 | 11.21 | 11.225 | 11.1281 | 134855 |
| 1738798800 | 11.16 | 0.03 | 0.27 | 11.18 | 11.21 | 11.14 | 157104 |
| 1738712400 | 11.13 | 0.07 | 0.63 | 11.08 | 11.14 | 11.04 | 238632 |
| 1738626000 | 11.06 | 0.05 | 0.45 | 11.04 | 11.12 | 10.995 | 155202 |
| 1738366800 | 11.01 | 0.01 | 0.09 | 10.96 | 11.02 | 10.95 | 148784 |
| 1738280400 | 11 | 0.09 | 0.82 | 10.98 | 11.02 | 10.92 | 112248 |
| 1738194000 | 10.91 | -0.01 | -0.09 | 10.96 | 10.96 | 10.87 | 104599 |
| 1738107600 | 10.92 | 0.01 | 0.09 | 10.91 | 10.94 | 10.83 | 68972 |
| 1738021200 | 10.91 | 0.09 | 0.83 | 10.8 | 10.98 | 10.76 | 125505 |
| 1737762000 | 10.82 | -0.03 | -0.28 | 10.82 | 10.88 | 10.69 | 139247 |
| 1737675600 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1737589200 | 10.85 | 0.02 | 0.18 | 10.8 | 10.89 | 10.73 | 145680 |
| 1737502800 | 10.83 | 0.04 | 0.37 | 10.81 | 10.89 | 10.76 | 112255 |
| 1737157200 | 10.79 | 0.04 | 0.37 | 10.79 | 10.82 | 10.75 | 56773 |
| 1737070800 | 10.75 | 0 | 0.00 | 10.76 | 10.81 | 10.68 | 116483 |
| 1736984400 | 10.75 | 0.07 | 0.66 | 10.68 | 10.75 | 10.65 | 134998 |
| 1736898000 | 10.68 | -0.01 | -0.09 | 10.65 | 10.74 | 10.5973 | 64024 |
| 1736811600 | 10.69 | 0.02 | 0.19 | 10.71 | 10.725 | 10.6201 | 113017 |
| 1736552400 | 10.67 | -0.06 | -0.60 | 10.66 | 10.7255 | 10.64 | 98494 |
| 1736379600 | 10.734 | 0.01 | 0.13 | 10.71 | 10.75 | 10.68 | 120847 |
| 1736293200 | 10.72 | -0.07 | -0.65 | 10.76 | 10.82 | 10.62 | 153652 |
| 1736206800 | 10.79 | 0.03 | 0.28 | 10.85 | 10.85 | 10.69 | 134916 |
| 1735947600 | 10.76 | 0.06 | 0.56 | 10.69 | 10.79 | 10.64 | 164114 |
| 1735861200 | 10.7 | 0.09 | 0.85 | 10.65 | 10.73 | 10.63 | 125689 |
| 1735688400 | 10.61 | 0.11 | 1.05 | 10.48 | 10.65 | 10.48 | 621704 |
| 1735602000 | 10.5 | -0.02 | -0.19 | 10.46 | 10.61 | 10.46 | 639227 |
| 1735342800 | 10.52 | 0 | 0.00 | 10.53 | 10.56 | 10.45 | 513733 |
| 1735256400 | 10.52 | 0.04 | 0.38 | 10.48 | 10.56 | 10.45 | 401843 |
| 1735077840 | 10.48 | 0.02 | 0.19 | 10.42 | 10.49 | 10.41 | 255912 |
| 1734997200 | 10.46 | -0.02 | -0.19 | 10.45 | 10.48 | 10.38 | 623855 |
| 1734738000 | 10.48 | 0.04 | 0.38 | 10.46 | 10.54 | 10.44 | 600358 |
| 1734651600 | 10.44 | -0.15 | -1.42 | 10.51 | 10.595 | 10.4 | 770783 |
| 1734565200 | 10.59 | -0.1 | -0.94 | 10.62 | 10.73 | 10.55 | 483519 |
| 1734478800 | 10.69 | -0.09 | -0.83 | 10.77 | 10.785 | 10.66 | 453732 |
| 1734392400 | 10.78 | -0.13 | -1.19 | 10.91 | 10.915 | 10.74 | 367568 |
| 1734133200 | 10.91 | -0.15 | -1.36 | 11 | 11.06 | 10.87 | 223332 |
| 1734046800 | 11.06 | -0.11 | -0.98 | 11.14 | 11.2 | 11.03 | 287190 |
| 1733960400 | 11.17 | 0.02 | 0.18 | 11.21 | 11.25 | 11.13 | 283172 |
| 1733874000 | 11.15 | -0.01 | -0.09 | 11.14 | 11.18 | 11.06 | 376582 |
| 1733787600 | 11.16 | -0.07 | -0.62 | 11.2 | 11.27 | 11.13 | 314365 |
| 1733528400 | 11.23 | -0.01 | -0.09 | 11.27 | 11.29 | 11.18 | 144484 |
| 1733442000 | 11.24 | -0.04 | -0.35 | 11.3 | 11.36 | 11.22 | 223305 |
| 1733355600 | 11.28 | 0.03 | 0.27 | 11.24 | 11.31 | 11.24 | 148003 |
| 1733269200 | 11.25 | -0.06 | -0.53 | 11.35 | 11.38 | 11.24 | 171675 |
| 1733182800 | 11.31 | -0.01 | -0.09 | 11.32 | 11.35 | 11.26 | 268049 |
| 1732917840 | 11.32 | 0.11 | 0.98 | 11.25 | 11.32 | 11.245 | 70070 |
| 1732750800 | 11.21 | 0.14 | 1.26 | 11.08 | 11.23 | 11.07 | 365961 |
| 1732664400 | 11.07 | -0.03 | -0.27 | 11.12 | 11.14 | 11 | 234731 |
| 1732578000 | 11.1 | 0.09 | 0.82 | 11.11 | 11.1799 | 11.0441 | 241188 |
| 1732318800 | 11.01 | -0.04 | -0.36 | 11.05 | 11.08 | 10.96 | 155431 |
| 1732232400 | 11.05 | 0.02 | 0.18 | 11 | 11.09 | 11 | 235051 |
| 1732146000 | 11.03 | -0.07 | -0.63 | 11.05 | 11.1 | 11.03 | 260545 |
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
