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 | 0.01 | 0.0861326442722 | 11.61 | 11.79 | 11.56 | 30813 | 11.66597286 | CS |
| 4 | -0.03 | -0.257510729614 | 11.65 | 11.86 | 11.55 | 32617 | 11.67612073 | CS |
| 12 | 0.18 | 1.57342657343 | 11.44 | 12.21 | 11.37 | 29101 | 11.6813507 | CS |
| 26 | 0.61 | 5.540417802 | 11.01 | 12.21 | 10.97 | 27104 | 11.49970374 | CS |
| 52 | 1.18 | 11.3026819923 | 10.44 | 12.21 | 10.36 | 21764 | 11.18708777 | CS |
| 156 | -3.88 | -25.0322580645 | 15.5 | 16 | 9.05 | 18866 | 11.0892657 | CS |
| 260 | -2.56 | -18.053596615 | 14.18 | 16 | 9.05 | 15244 | 11.92187409 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 11.62 | -0.01 | -0.09 | 11.62 | 11.6999 | 11.57 | 30786 |
| 1734392400 | 11.63 | -0.02 | -0.17 | 11.69 | 11.69 | 11.56 | 11145 |
| 1734133200 | 11.65 | -0.08 | -0.67 | 11.59 | 11.68 | 11.59 | 8086 |
| 1734046800 | 11.7287 | 0.08 | 0.69 | 11.69 | 11.79 | 11.65 | 46639 |
| 1733960400 | 11.6489 | 0.05 | 0.42 | 11.61 | 11.79 | 11.6 | 57409 |
| 1733874000 | 11.6 | -0.01 | -0.09 | 11.63 | 11.64 | 11.57 | 75722 |
| 1733787600 | 11.61 | -0.03 | -0.26 | 11.6 | 11.64 | 11.55 | 35550 |
| 1733528400 | 11.64 | 0.05 | 0.43 | 11.6 | 11.68 | 11.6 | 46043 |
| 1733442000 | 11.59 | -0.12 | -1.02 | 11.65 | 11.72 | 11.59 | 29772 |
| 1733355600 | 11.71 | -0.02 | -0.17 | 11.69 | 11.73 | 11.6 | 50975 |
| 1733269200 | 11.73 | -0.07 | -0.59 | 11.76 | 11.86 | 11.68 | 44580 |
| 1733182800 | 11.8 | -0.01 | -0.08 | 11.76 | 11.815 | 11.64 | 40345 |
| 1732917840 | 11.81 | 0.05 | 0.43 | 11.75 | 11.82 | 11.66 | 21962 |
| 1732750800 | 11.76 | 0.08 | 0.68 | 11.65 | 11.8 | 11.55 | 40593 |
| 1732664400 | 11.68 | 0.05 | 0.43 | 11.65 | 11.7 | 11.65 | 7457 |
| 1732578000 | 11.63 | -0.1 | -0.85 | 11.7 | 11.7 | 11.63 | 38473 |
| 1732318800 | 11.73 | 0.05 | 0.43 | 11.7 | 11.74 | 11.65 | 7851 |
| 1732232400 | 11.68 | 0.03 | 0.26 | 11.67 | 11.8023 | 11.65 | 14786 |
| 1732146000 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.62 | 11553 |
| 1732059600 | 11.65 | 0.01 | 0.09 | 11.68 | 11.84 | 11.65 | 33413 |
| 1731973200 | 11.64 | -0.03 | -0.26 | 11.65 | 11.6911 | 11.61 | 20275 |
| 1731714000 | 11.67 | -0.1 | -0.85 | 11.66 | 11.71 | 11.6001 | 18703 |
| 1731627600 | 11.77 | 0.03 | 0.23 | 11.77 | 11.78 | 11.69 | 21608 |
| 1731541200 | 11.7428 | 0.16 | 1.41 | 11.64 | 11.7699 | 11.64 | 42528 |
| 1731454800 | 11.58 | -0.24 | -2.03 | 11.87 | 11.87 | 11.58 | 46669 |
| 1731368400 | 11.82 | -0.09 | -0.76 | 12.14 | 12.14 | 11.82 | 41666 |
| 1731109200 | 11.91 | 0.01 | 0.08 | 12.21 | 12.21 | 11.9 | 29935 |
| 1731022800 | 11.9 | 0.15 | 1.28 | 11.78 | 11.94 | 11.75 | 25756 |
| 1730936400 | 11.75 | -0.11 | -0.93 | 11.7 | 11.79 | 11.656 | 30993 |
| 1730850000 | 11.86 | 0.12 | 1.04 | 11.7 | 11.86 | 11.67 | 15754 |
| 1730763600 | 11.738 | 0.08 | 0.67 | 11.72 | 12.1799 | 11.6975 | 26980 |
| 1730500800 | 11.66 | -0.09 | -0.72 | 11.76 | 11.79 | 11.64 | 15682 |
| 1730414400 | 11.745 | 0.12 | 1.03 | 11.65 | 11.7999 | 11.37 | 9384 |
| 1730328000 | 11.625 | 0.05 | 0.48 | 11.57 | 11.66 | 11.57 | 11327 |
| 1730241600 | 11.57 | -0.03 | -0.26 | 11.57 | 11.63 | 11.52 | 31464 |
| 1730155200 | 11.6 | 0.02 | 0.17 | 11.64 | 11.64 | 11.59 | 8528 |
| 1729896000 | 11.58 | -0.02 | -0.17 | 11.59 | 11.69 | 11.57 | 33169 |
| 1729809600 | 11.6 | 0.04 | 0.32 | 11.58 | 11.6499 | 11.51 | 64750 |
| 1729723200 | 11.563 | -0.18 | -1.51 | 11.71 | 11.75 | 11.563 | 65867 |
| 1729636800 | 11.74 | -0.01 | -0.04 | 11.71 | 11.8 | 11.71 | 25521 |
| 1729550400 | 11.745 | -0.05 | -0.38 | 11.78 | 11.78 | 11.72 | 19453 |
| 1729291200 | 11.79 | -0.02 | -0.13 | 11.7912 | 11.81 | 11.71 | 29541 |
| 1729204800 | 11.805 | 0.03 | 0.28 | 11.77 | 11.8337 | 11.7301 | 11561 |
| 1729118400 | 11.7725 | 0.07 | 0.62 | 11.69 | 11.78 | 11.66 | 10373 |
| 1729032000 | 11.7 | -0.02 | -0.17 | 11.63 | 11.7791 | 11.61 | 30349 |
| 1728945600 | 11.72 | 0.08 | 0.69 | 11.66 | 11.79 | 11.66 | 19689 |
| 1728686400 | 11.64 | 0 | 0.00 | 11.64 | 11.74 | 11.64 | 30659 |
| 1728600000 | 11.64 | 0.01 | 0.09 | 11.655 | 11.72 | 11.63 | 17392 |
| 1728513600 | 11.63 | -0.05 | -0.43 | 11.64 | 11.68 | 11.63 | 26769 |
| 1728427200 | 11.68 | 0.02 | 0.17 | 11.64 | 11.7 | 11.64 | 13314 |
| 1728340800 | 11.66 | -0.01 | -0.09 | 11.67 | 11.69 | 11.66 | 20511 |
| 1728081600 | 11.67 | -0.07 | -0.60 | 11.71 | 11.73 | 11.64 | 23028 |
| 1727995200 | 11.74 | -0.01 | -0.09 | 11.75 | 11.78 | 11.71 | 17700 |
| 1727908800 | 11.75 | 0 | 0.00 | 11.75 | 11.77 | 11.72 | 45881 |
| 1727822400 | 11.75 | 0.07 | 0.60 | 11.68 | 11.76 | 11.675 | 56554 |
| 1727736000 | 11.68 | 0.1 | 0.86 | 11.59 | 11.68 | 11.59 | 34713 |
| 1727476800 | 11.58 | 0.06 | 0.52 | 11.5757 | 11.62 | 11.5201 | 11456 |
| 1727390400 | 11.52 | 0.04 | 0.35 | 11.49 | 11.565 | 11.46 | 28205 |
| 1727304000 | 11.48 | 0.02 | 0.17 | 11.44 | 11.49 | 11.4375 | 30119 |
| 1727217600 | 11.46 | 0.02 | 0.17 | 11.43 | 11.47 | 11.42 | 14960 |
| 1727131200 | 11.44 | -0.03 | -0.22 | 11.44 | 11.4861 | 11.42 | 49206 |
| 1726872000 | 11.465 | 0 | 0.04 | 11.45 | 11.47 | 11.4436 | 20139 |
| 1726785600 | 11.46 | -0.03 | -0.26 | 11.51 | 11.51 | 11.45 | 59163 |
| 1726699200 | 11.49 | -0.01 | -0.09 | 11.49 | 11.53 | 11.45 | 28785 |
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
