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 | 0.1 | 0.970873786408 | 10.3 | 10.46 | 10.24 | 294427 | 10.36724465 | CS |
| 4 | -0.23 | -2.16368767639 | 10.63 | 10.75 | 10.24 | 219924 | 10.50417747 | CS |
| 12 | 0 | 0 | 10.4 | 10.785 | 10.24 | 207797 | 10.53117794 | CS |
| 26 | -0.8 | -7.14285714286 | 11.2 | 11.29 | 10.235 | 208116 | 10.69193843 | CS |
| 52 | -0.59 | -5.36851683348 | 10.99 | 11.36 | 10.235 | 175690 | 10.80997425 | CS |
| 156 | -1.59 | -13.2610508757 | 11.99 | 12.18 | 8.95 | 197585 | 10.51628136 | CS |
| 260 | -0.85 | -7.55555555556 | 11.25 | 14.45 | 8.95 | 167044 | 11.31336558 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 10.4 | 0.01 | 0.10 | 10.41 | 10.44 | 10.36 | 288616 |
| 1742596800 | 10.39 | 0 | 0.00 | 10.45 | 10.46 | 10.35 | 371422 |
| 1742510400 | 10.39 | 0.07 | 0.68 | 10.33 | 10.42 | 10.29 | 244017 |
| 1742424000 | 10.32 | -0.01 | -0.10 | 10.34 | 10.34 | 10.24 | 282633 |
| 1742337600 | 10.33 | -0.02 | -0.19 | 10.3 | 10.375 | 10.2867 | 276680 |
| 1742251200 | 10.35 | -0.09 | -0.86 | 10.46 | 10.46 | 10.32 | 314077 |
| 1741992000 | 10.44 | -0.1 | -0.95 | 10.5 | 10.5 | 10.39 | 242621 |
| 1741905600 | 10.54 | -0.04 | -0.38 | 10.57 | 10.5955 | 10.46 | 164603 |
| 1741819200 | 10.58 | -0.06 | -0.56 | 10.64 | 10.64 | 10.55 | 134122 |
| 1741732800 | 10.64 | 0.06 | 0.57 | 10.6 | 10.655 | 10.57 | 189168 |
| 1741646400 | 10.58 | 0.07 | 0.67 | 10.53 | 10.63 | 10.53 | 165592 |
| 1741390800 | 10.51 | -0.03 | -0.28 | 10.54 | 10.55 | 10.5 | 121595 |
| 1741304400 | 10.54 | -0.05 | -0.47 | 10.59 | 10.59 | 10.5208 | 182218 |
| 1741218000 | 10.59 | -0.02 | -0.19 | 10.65 | 10.65 | 10.58 | 208906 |
| 1741131600 | 10.61 | -0.07 | -0.66 | 10.68 | 10.7 | 10.59 | 202994 |
| 1741045200 | 10.68 | -0.07 | -0.65 | 10.75 | 10.75 | 10.675 | 248910 |
| 1740786000 | 10.75 | 0.1 | 0.94 | 10.65 | 10.75 | 10.62 | 212461 |
| 1740699600 | 10.65 | 0.02 | 0.19 | 10.64 | 10.65 | 10.6 | 168121 |
| 1740613200 | 10.63 | 0.01 | 0.09 | 10.64 | 10.64 | 10.61 | 108908 |
| 1740526800 | 10.62 | 0.04 | 0.38 | 10.63 | 10.68 | 10.59 | 262555 |
| 1740440400 | 10.58 | -0.05 | -0.47 | 10.65 | 10.65 | 10.58 | 95708 |
| 1740181200 | 10.63 | 0.05 | 0.47 | 10.62 | 10.69 | 10.6144 | 291896 |
| 1740094800 | 10.58 | -0.05 | -0.47 | 10.66 | 10.66 | 10.58 | 165050 |
| 1740008400 | 10.63 | 0.02 | 0.19 | 10.63 | 10.6354 | 10.61 | 179456 |
| 1739922000 | 10.61 | -0.03 | -0.28 | 10.61 | 10.64 | 10.6001 | 110772 |
| 1739576400 | 10.64 | 0.02 | 0.19 | 10.62 | 10.66 | 10.62 | 123460 |
| 1739490000 | 10.62 | 0.03 | 0.28 | 10.65 | 10.66 | 10.56 | 251222 |
| 1739403600 | 10.59 | -0.11 | -1.03 | 10.61 | 10.61 | 10.58 | 138074 |
| 1739317200 | 10.7 | -0.06 | -0.56 | 10.74 | 10.77 | 10.685 | 173137 |
| 1739230800 | 10.76 | 0.03 | 0.28 | 10.76 | 10.785 | 10.755 | 96913 |
| 1738971600 | 10.73 | -0.01 | -0.09 | 10.74 | 10.75 | 10.7 | 207345 |
| 1738885200 | 10.74 | 0.04 | 0.37 | 10.73 | 10.74 | 10.705 | 87442 |
| 1738798800 | 10.7 | 0.15 | 1.42 | 10.6 | 10.7 | 10.59 | 328199 |
| 1738712400 | 10.55 | 0.03 | 0.29 | 10.52 | 10.56 | 10.45 | 246660 |
| 1738626000 | 10.52 | -0.01 | -0.09 | 10.55 | 10.56 | 10.49 | 352919 |
| 1738366800 | 10.53 | 0.01 | 0.10 | 10.5309 | 10.56 | 10.5 | 247874 |
| 1738280400 | 10.52 | 0 | 0.00 | 10.54 | 10.59 | 10.5 | 289542 |
| 1738194000 | 10.52 | -0.03 | -0.28 | 10.55 | 10.56 | 10.48 | 157328 |
| 1738107600 | 10.55 | 0 | 0.00 | 10.55 | 10.6 | 10.51 | 310790 |
| 1738021200 | 10.55 | 0.05 | 0.48 | 10.5 | 10.58 | 10.495 | 182608 |
| 1737762000 | 10.5 | -0.02 | -0.19 | 10.46 | 10.505 | 10.41 | 147389 |
| 1737675600 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1737589200 | 10.52 | -0.04 | -0.38 | 10.56 | 10.565 | 10.48 | 207272 |
| 1737502800 | 10.56 | 0.05 | 0.48 | 10.56 | 10.6 | 10.55 | 197151 |
| 1737157200 | 10.51 | 0 | 0.00 | 10.52 | 10.555 | 10.48 | 189516 |
| 1737070800 | 10.51 | 0.03 | 0.29 | 10.52 | 10.52 | 10.47 | 184058 |
| 1736984400 | 10.48 | 0.05 | 0.48 | 10.53 | 10.53 | 10.46 | 261836 |
| 1736898000 | 10.43 | 0 | 0.00 | 10.44 | 10.445 | 10.4112 | 95089 |
| 1736811600 | 10.43 | 0.04 | 0.38 | 10.49 | 10.49 | 10.39 | 134919 |
| 1736552400 | 10.39 | 0 | 0.00 | 10.33 | 10.42 | 10.29 | 281164 |
| 1736379600 | 10.39 | -0.09 | -0.86 | 10.48 | 10.5 | 10.39 | 265028 |
| 1736293200 | 10.48 | -0.05 | -0.47 | 10.53 | 10.53 | 10.435 | 173849 |
| 1736206800 | 10.53 | -0.03 | -0.28 | 10.57 | 10.5722 | 10.51 | 206193 |
| 1735947600 | 10.56 | 0.04 | 0.38 | 10.55 | 10.57 | 10.52 | 76121 |
| 1735861200 | 10.52 | 0.06 | 0.57 | 10.52 | 10.53 | 10.48 | 177380 |
| 1735688400 | 10.46 | 0.06 | 0.58 | 10.4 | 10.58 | 10.4 | 444183 |
| 1735602000 | 10.4 | 0.03 | 0.29 | 10.4 | 10.4196 | 10.345 | 612288 |
| 1735342800 | 10.37 | -0.06 | -0.58 | 10.42 | 10.42 | 10.28 | 366887 |
| 1735256400 | 10.43 | 0.09 | 0.87 | 10.34 | 10.449 | 10.32 | 291563 |
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
