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 | -0.4895 | -5.29189189189 | 9.25 | 9.49 | 8.51 | 930147 | 9.02243036 | CS |
| 4 | -0.7095 | -7.49208025343 | 9.47 | 10.02 | 8.51 | 858699 | 9.32814407 | CS |
| 12 | -1.3995 | -13.7746062992 | 10.16 | 11.115 | 8.51 | 777183 | 9.79308121 | CS |
| 26 | 1.4005 | 19.0285326087 | 7.36 | 11.115 | 6.85 | 845671 | 9.11193484 | CS |
| 52 | 1.6205 | 22.6960784314 | 7.14 | 11.115 | 5.93 | 849940 | 7.97493272 | CS |
| 156 | -8.9395 | -50.5056497175 | 17.7 | 19.84 | 4.91 | 1038866 | 9.24425131 | CS |
| 260 | -13.2895 | -60.2698412698 | 22.05 | 26.64 | 4.91 | 949399 | 12.11684796 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.76 | 0.24 | 2.82 | 8.52 | 8.84 | 8.52 | 2767093 |
| 1734651600 | 8.52 | -0.22 | -2.52 | 8.82 | 8.84 | 8.51 | 968230 |
| 1734565200 | 8.74 | -0.69 | -7.32 | 9.42 | 9.4899 | 8.6608 | 1316233 |
| 1734478800 | 9.43 | 0.06 | 0.64 | 9.315 | 9.49 | 9.315 | 905332 |
| 1734392400 | 9.3699999 | 0.01 | 0.11 | 9.23 | 9.435 | 9.23 | 942635 |
| 1734133200 | 9.36 | 0.09 | 0.97 | 9.2 | 9.3699999 | 9.11 | 473660 |
| 1734046800 | 9.27 | -0.03 | -0.32 | 9.285 | 9.435 | 9.25 | 495587 |
| 1733960400 | 9.3 | 0.11 | 1.20 | 9.23 | 9.31 | 9.13 | 661988 |
| 1733874000 | 9.19 | -0.26 | -2.75 | 9.42 | 9.5 | 9.1199999 | 878352 |
| 1733787600 | 9.45 | 0.19 | 2.05 | 9.31 | 9.55 | 9.3 | 592660 |
| 1733528400 | 9.26 | 0.05 | 0.54 | 9.2193 | 9.296 | 9.18 | 513150 |
| 1733442000 | 9.21 | -0.05 | -0.54 | 9.2449999 | 9.2751 | 9.15 | 559198 |
| 1733355600 | 9.26 | 0.05 | 0.54 | 9.21 | 9.31 | 9.1199999 | 560173 |
| 1733269200 | 9.21 | -0.16 | -1.71 | 9.385 | 9.39 | 9.13 | 528422 |
| 1733182800 | 9.3699999 | -0.15 | -1.58 | 9.57 | 9.605 | 9.325 | 710911 |
| 1732917840 | 9.52 | -0.16 | -1.65 | 9.7899999 | 9.8 | 9.52 | 495478 |
| 1732750800 | 9.68 | -0.1 | -1.02 | 9.81 | 10.02 | 9.645 | 1403632 |
| 1732664400 | 9.78 | 0.34 | 3.60 | 9.4 | 9.7899999 | 9.36 | 1991547 |
| 1732578000 | 9.44 | 0.08 | 0.85 | 9.4 | 9.53 | 9.36 | 1592822 |
| 1732318800 | 9.36 | -0.15 | -1.58 | 9.49 | 9.53 | 9.325 | 621277 |
| 1732232400 | 9.51 | 0.11 | 1.17 | 9.45 | 9.53 | 9.4 | 782403 |
| 1732146000 | 9.4 | -0.01 | -0.11 | 9.34 | 9.435 | 9.2899999 | 739227 |
| 1732059600 | 9.41 | 0.1 | 1.07 | 9.27 | 9.42 | 9.19 | 997758 |
| 1731973200 | 9.31 | -0.13 | -1.38 | 9.42 | 9.485 | 9.27 | 734632 |
| 1731714000 | 9.44 | -0.19 | -1.97 | 9.66 | 9.66 | 9.4149999 | 1011770 |
| 1731627600 | 9.63 | -0.1 | -1.03 | 9.805 | 9.865 | 9.625 | 1007644 |
| 1731541200 | 9.73 | -0.16 | -1.62 | 9.88 | 10.03 | 9.69 | 1113536 |
| 1731454800 | 9.89 | -0.4 | -3.89 | 10.2 | 10.33 | 9.805 | 952163 |
| 1731368400 | 10.29 | 0 | 0.00 | 10.36 | 10.45 | 10.245 | 878238 |
| 1731109200 | 10.29 | 0.08 | 0.78 | 10.235 | 10.38 | 10.18 | 939610 |
| 1731022800 | 10.21 | -0.06 | -0.58 | 10.18 | 10.3 | 10.06 | 914845 |
| 1730936400 | 10.27 | 0.22 | 2.19 | 10.5197 | 10.55 | 10.08 | 1487551 |
| 1730850000 | 10.05 | 0.04 | 0.40 | 10.01 | 10.17 | 9.955 | 717758 |
| 1730763600 | 10.01 | 0.13 | 1.32 | 9.8699999 | 10.09 | 9.835 | 493317 |
| 1730500800 | 9.88 | -0.06 | -0.60 | 10.08 | 10.095 | 9.8699999 | 957191 |
| 1730414400 | 9.94 | -0.15 | -1.49 | 10.06 | 10.145 | 9.9238 | 1104988 |
| 1730328000 | 10.09 | -0.01 | -0.10 | 10.17 | 10.28 | 10.07 | 846532 |
| 1730241600 | 10.1 | 0.01 | 0.10 | 10.035 | 10.13 | 9.92 | 682692 |
| 1730155200 | 10.09 | -0.24 | -2.32 | 10.33 | 10.43 | 10.03 | 1029105 |
| 1729896000 | 10.33 | -0.55 | -5.06 | 10.57 | 10.8 | 10.32 | 1841158 |
| 1729809600 | 10.88 | 0.17 | 1.59 | 10.69 | 10.88 | 10.69 | 509311 |
| 1729723200 | 10.71 | -0.01 | -0.09 | 10.62 | 10.7399 | 10.5 | 498791 |
| 1729636800 | 10.72 | -0.07 | -0.65 | 10.72 | 10.89 | 10.65 | 393745 |
| 1729550400 | 10.79 | -0.28 | -2.53 | 11.03 | 11.04 | 10.73 | 519382 |
| 1729291200 | 11.07 | 0.2 | 1.84 | 10.87 | 11.115 | 10.83 | 531635 |
| 1729204800 | 10.87 | 0.06 | 0.56 | 10.79 | 10.945 | 10.73 | 638998 |
| 1729118400 | 10.81 | 0.21 | 1.98 | 10.67 | 10.83 | 10.6553 | 447924 |
| 1729032000 | 10.6 | 0.34 | 3.31 | 10.3 | 10.845 | 10.26 | 862439 |
| 1728945600 | 10.26 | 0.33 | 3.32 | 9.91 | 10.28 | 9.8699999 | 477996 |
| 1728686400 | 9.93 | 0.1 | 1.02 | 9.88 | 9.985 | 9.864 | 368362 |
| 1728600000 | 9.83 | -0.05 | -0.51 | 9.81 | 9.93 | 9.75 | 326434 |
| 1728513600 | 9.88 | 0.15 | 1.54 | 9.72 | 9.935 | 9.72 | 512247 |
| 1728427200 | 9.73 | 0.01 | 0.10 | 9.75 | 9.78 | 9.6199999 | 386953 |
| 1728340800 | 9.72 | -0.07 | -0.72 | 9.72 | 9.75 | 9.58 | 394381 |
| 1728081600 | 9.7899999 | 0.02 | 0.20 | 9.85 | 9.8699999 | 9.71 | 428335 |
| 1727995200 | 9.77 | -0.07 | -0.71 | 9.75 | 9.77 | 9.63 | 515944 |
| 1727908800 | 9.84 | -0.06 | -0.61 | 9.85 | 9.92 | 9.7208 | 533237 |
| 1727822400 | 9.9 | -0.2 | -1.98 | 10.01 | 10.04 | 9.8 | 522484 |
| 1727735520 | 10.1 | 0.16 | 1.61 | 9.88 | 10.16 | 9.88 | 674985 |
| 1727476800 | 9.94 | -0.1 | -1.00 | 10.16 | 10.16 | 9.9149999 | 539867 |
| 1727390400 | 10.04 | -0.07 | -0.69 | 10.25 | 10.25 | 10.01 | 614506 |
| 1727304000 | 10.11 | -0.05 | -0.49 | 10.15 | 10.185 | 9.98 | 605626 |
| 1727217600 | 10.16 | 0.3 | 3.04 | 9.84 | 10.195 | 9.76 | 956906 |
| 1727131200 | 9.86 | -0.03 | -0.30 | 10.01 | 10.065 | 9.845 | 651551 |
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
