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 | 0.46 | 3.9016115352 | 11.79 | 13.1 | 11.34 | 87586 | 11.63881332 | CS |
| 4 | -0.25 | -2 | 12.5 | 13.1 | 11.33 | 79102 | 12.07198092 | CS |
| 12 | 4.08 | 49.9388004896 | 8.17 | 14.9 | 8.17 | 201553 | 11.71025257 | CS |
| 26 | -1.61 | -11.6161616162 | 13.86 | 14.9 | 7.14 | 233987 | 10.08735076 | CS |
| 52 | -1.21 | -8.98959881129 | 13.46 | 15.44 | 7.14 | 182003 | 10.83519409 | CS |
| 156 | -26.17 | -68.11556481 | 38.42 | 38.6171 | 7.14 | 152066 | 15.91029999 | CS |
| 260 | -17.45 | -58.7542087542 | 29.7 | 52.77 | 7.14 | 187839 | 25.10426263 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 11.71 | 0.17 | 1.47 | 11.5 | 11.78 | 11.395 | 94872 |
| 1732578000 | 11.54 | 0.05 | 0.44 | 11.43 | 11.65 | 11.38 | 70094 |
| 1732318800 | 11.49 | -0.28 | -2.38 | 11.61 | 11.77 | 11.34 | 112627 |
| 1732232400 | 11.77 | 0.07 | 0.60 | 11.55 | 11.84 | 11.51 | 101751 |
| 1732146000 | 11.7 | -0.02 | -0.17 | 11.79 | 11.79 | 11.59 | 58585 |
| 1732059600 | 11.72 | 0.04 | 0.34 | 11.69 | 11.75 | 11.57 | 63392 |
| 1731973200 | 11.68 | -0.04 | -0.34 | 11.8 | 11.84 | 11.61 | 39856 |
| 1731714000 | 11.72 | 0.31 | 2.72 | 11.47 | 11.78 | 11.41 | 41837 |
| 1731627600 | 11.41 | -0.22 | -1.89 | 11.48 | 11.64 | 11.33 | 71502 |
| 1731541200 | 11.63 | -0.27 | -2.27 | 11.97 | 12.02 | 11.58 | 52241 |
| 1731454800 | 11.9 | -0.66 | -5.25 | 12.22 | 12.325 | 11.76 | 101706 |
| 1731368400 | 12.56 | 0.32 | 2.61 | 12.35 | 12.6298 | 12.08 | 63307 |
| 1731109200 | 12.24 | -0.71 | -5.48 | 12.56 | 12.56 | 12.009822 | 144019 |
| 1731022800 | 12.95 | 0.48 | 3.85 | 12.89 | 13.0799 | 12.72 | 66851 |
| 1730936400 | 12.47 | -0.29 | -2.27 | 12.38 | 12.63 | 12.2102 | 61161 |
| 1730850000 | 12.76 | 0.26 | 2.08 | 12.7 | 12.82 | 12.51 | 124909 |
| 1730763600 | 12.5 | 0.04 | 0.32 | 12.51 | 12.66 | 12.48 | 32638 |
| 1730500800 | 12.46 | 0.14 | 1.14 | 12.31 | 12.565 | 12.3 | 93277 |
| 1730414400 | 12.32 | -0.24 | -1.91 | 12.5 | 12.69 | 12.24 | 147602 |
| 1730328000 | 12.56 | -0.19 | -1.49 | 12.5 | 12.74 | 12.5 | 39811 |
| 1730241600 | 12.75 | -0.3 | -2.30 | 13.2 | 13.2 | 12.62 | 68428 |
| 1730155200 | 13.05 | 0.52 | 4.15 | 12.71 | 13.21 | 12.66 | 140611 |
| 1729896000 | 12.53 | 0.07 | 0.56 | 12.39 | 12.72 | 12.23 | 131598 |
| 1729809600 | 12.46 | -0.23 | -1.81 | 12.34 | 12.51 | 12.07 | 189458 |
| 1729723200 | 12.69 | -0.47 | -3.57 | 13.2 | 13.2 | 12.58 | 112736 |
| 1729636800 | 13.16 | 0.43 | 3.38 | 12.73 | 13.35 | 12.6 | 185039 |
| 1729550400 | 12.73 | 0.01 | 0.08 | 12.45 | 12.8 | 12.3005 | 63611 |
| 1729291200 | 12.72 | 0.61 | 5.04 | 12.6 | 12.86 | 12.5344 | 95021 |
| 1729204800 | 12.11 | -0.3 | -2.42 | 12.11 | 12.2 | 11.9143 | 327486 |
| 1729118400 | 12.41 | -0.14 | -1.12 | 12.68 | 12.83 | 12.4 | 103099 |
| 1729032000 | 12.55 | -1.13 | -8.26 | 13.62 | 13.62 | 12.3 | 565641 |
| 1728945600 | 13.68 | 0.03 | 0.22 | 13.58 | 13.84 | 13.43 | 248040 |
| 1728686400 | 13.65 | 0.38 | 2.86 | 13.02 | 13.765 | 13.01 | 211367 |
| 1728600000 | 13.27 | -0.09 | -0.67 | 13.36 | 13.53 | 13.18 | 177761 |
| 1728513600 | 13.36 | 0.06 | 0.45 | 12.43 | 13.66 | 12.4 | 341499 |
| 1728427200 | 13.3 | -1.03 | -7.19 | 12.91 | 13.43 | 12.87 | 484023 |
| 1728340800 | 14.33 | 1.1 | 8.31 | 13.67 | 14.9 | 13.64 | 689348 |
| 1728081600 | 13.23 | 0.27 | 2.08 | 13.01 | 13.4 | 12.93 | 224513 |
| 1727995200 | 12.96 | -0.7 | -5.12 | 13.11 | 13.66 | 12.87 | 380299 |
| 1727908800 | 13.66 | 1.17 | 9.37 | 13.8 | 14.07 | 12.61 | 719458 |
| 1727822400 | 12.49 | 0.16 | 1.30 | 12.46 | 12.57 | 12.2001 | 343868 |
| 1727736000 | 12.33 | 1.27 | 11.48 | 11.58 | 13.1454 | 11.58 | 610884 |
| 1727476800 | 11.06 | -0.16 | -1.43 | 11.37 | 11.46 | 10.96 | 221034 |
| 1727390400 | 11.22 | 1.05 | 10.32 | 11 | 11.4199 | 10.954 | 405904 |
| 1727304000 | 10.17 | 0.21 | 2.11 | 9.52 | 10.27 | 9.41 | 369154 |
| 1727217600 | 9.96 | 0.98 | 10.91 | 9.4 | 10.01 | 9.24 | 658793 |
| 1727131200 | 8.98 | 0.12 | 1.35 | 9.02 | 9.1565 | 8.84 | 102071 |
| 1726872000 | 8.86 | -0.13 | -1.45 | 9 | 9 | 8.7899999 | 163778 |
| 1726785600 | 8.99 | 0.13 | 1.47 | 9 | 9.18 | 8.94 | 233536 |
| 1726699200 | 8.86 | 0.02 | 0.23 | 8.96 | 9 | 8.81 | 245232 |
| 1726612800 | 8.84 | 0.25 | 2.91 | 8.71 | 8.91 | 8.71 | 126732 |
| 1726526400 | 8.59 | -0.09 | -1.04 | 8.72 | 8.82 | 8.55 | 136605 |
| 1726267200 | 8.68 | 0.04 | 0.46 | 8.64 | 8.69 | 8.486 | 171444 |
| 1726180800 | 8.64 | -0.13 | -1.48 | 8.8 | 8.895 | 8.6 | 178703 |
| 1726094400 | 8.77 | 0.34 | 4.03 | 8.43 | 8.83 | 8.3699999 | 260055 |
| 1726008000 | 8.43 | -0.03 | -0.35 | 8.42 | 8.5 | 8.24 | 111225 |
| 1725921600 | 8.46 | -0.01 | -0.12 | 8.44 | 8.6338 | 8.3699999 | 139025 |
| 1725662400 | 8.47 | 0.02 | 0.24 | 8.38 | 8.49 | 8.18 | 184259 |
| 1725576000 | 8.45 | 0.15 | 1.81 | 8.33 | 8.565 | 8.26 | 200532 |
| 1725489600 | 8.3 | 0.05 | 0.61 | 8.17 | 8.4949999 | 8.17 | 189261 |
| 1725403200 | 8.25 | -0.03 | -0.36 | 8.03 | 8.56 | 8.03 | 329006 |
| 1725057600 | 8.28 | -0.13 | -1.55 | 8.44 | 8.8 | 8.2 | 233785 |
| 1724971200 | 8.41 | 1.08 | 14.73 | 7.46 | 8.73 | 7.46 | 781001 |
| 1724884800 | 7.33 | -0.37 | -4.81 | 7.7 | 7.76 | 7.33 | 251861 |
| 1724798400 | 7.7 | -0.11 | -1.41 | 7.74 | 7.808 | 7.7 | 107084 |
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
