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 | 0.0868 | 0.887235260446 | 9.7832 | 9.87 | 9.755 | 45100 | 9.78783338 | CS |
| 4 | 0.05 | 0.50916496945 | 9.82 | 9.8799 | 9.755 | 50706 | 9.81091579 | CS |
| 12 | -0.011 | -0.1113247647 | 9.881 | 10.03 | 9.75 | 48077 | 9.8620812 | CS |
| 26 | 0.25 | 2.59875259875 | 9.62 | 10.05 | 9.25 | 51639 | 9.82648812 | CS |
| 52 | 0.86 | 9.54495005549 | 9.01 | 10.05 | 8.92 | 57942 | 9.63755636 | CS |
| 156 | -2.2 | -18.2270091135 | 12.07 | 12.21 | 8.3 | 58832 | 9.39466447 | CS |
| 260 | -0.79 | -7.41088180113 | 10.66 | 12.21 | 5.8 | 66350 | 9.75913076 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.8699999 | 0.05 | 0.51 | 9.8 | 9.88 | 9.8 | 61704 |
| 1732750800 | 9.82 | 0.06 | 0.61 | 9.78 | 9.82 | 9.77 | 25046 |
| 1732664400 | 9.7601 | -0.07 | -0.71 | 9.8 | 9.8399 | 9.755 | 99903 |
| 1732578000 | 9.83 | 0.01 | 0.10 | 9.82 | 9.8399 | 9.82 | 18509 |
| 1732318800 | 9.8199 | 0.04 | 0.36 | 9.7832 | 9.82 | 9.772 | 36940 |
| 1732232400 | 9.7843 | 0 | 0.04 | 9.7901 | 9.815 | 9.78 | 35781 |
| 1732146000 | 9.78 | -0.02 | -0.20 | 9.792 | 9.805 | 9.775 | 30704 |
| 1732059600 | 9.8 | -0.03 | -0.31 | 9.84 | 9.84 | 9.7647 | 58411 |
| 1731973200 | 9.83 | 0.01 | 0.10 | 9.8 | 9.84 | 9.7728 | 75407 |
| 1731714000 | 9.82 | -0.03 | -0.30 | 9.792 | 9.83 | 9.7769 | 58647 |
| 1731627600 | 9.85 | 0.05 | 0.51 | 9.805 | 9.85 | 9.8026 | 84824 |
| 1731541200 | 9.8 | 0 | 0.02 | 9.8 | 9.82 | 9.788 | 40505 |
| 1731454800 | 9.798 | -0.06 | -0.63 | 9.84 | 9.84 | 9.7899999 | 49071 |
| 1731368400 | 9.86 | -0.01 | -0.10 | 9.83 | 9.86 | 9.7899999 | 59348 |
| 1731109200 | 9.8699999 | 0.04 | 0.41 | 9.8599 | 9.8705 | 9.8362 | 34847 |
| 1731022800 | 9.8301 | 0.07 | 0.72 | 9.7899999 | 9.8303 | 9.77 | 74339 |
| 1730936400 | 9.76 | -0.05 | -0.46 | 9.8257999 | 9.8798999 | 9.76 | 80635 |
| 1730850000 | 9.805 | 0.02 | 0.15 | 9.81 | 9.8699999 | 9.76 | 37874 |
| 1730763600 | 9.7899999 | -0.07 | -0.71 | 9.85 | 9.86 | 9.76 | 37864 |
| 1730500800 | 9.86 | 0.05 | 0.47 | 9.82 | 9.8699999 | 9.815 | 24764 |
| 1730414400 | 9.814 | -0.01 | -0.06 | 9.8177 | 9.82 | 9.81 | 28065 |
| 1730328000 | 9.82 | 0.01 | 0.14 | 9.8198 | 9.84 | 9.8 | 31735 |
| 1730241600 | 9.8059 | -0.01 | -0.14 | 9.835 | 9.8425999 | 9.8 | 46736 |
| 1730155200 | 9.82 | -0.01 | -0.05 | 9.83 | 9.84 | 9.81 | 35314 |
| 1729896000 | 9.825 | 0.04 | 0.36 | 9.83 | 9.85 | 9.81 | 29608 |
| 1729809600 | 9.7899999 | 0.01 | 0.10 | 9.819 | 9.824 | 9.78 | 28592 |
| 1729723200 | 9.78 | -0.05 | -0.51 | 9.81 | 9.8397 | 9.77 | 23489 |
| 1729636800 | 9.83 | 0.03 | 0.31 | 9.8176 | 9.85 | 9.8001 | 42836 |
| 1729550400 | 9.8 | 0.01 | 0.10 | 9.7899999 | 9.8339 | 9.75 | 44594 |
| 1729291200 | 9.7899999 | -0.16 | -1.56 | 9.8699999 | 9.8911 | 9.7899999 | 75580 |
| 1729204800 | 9.945 | 0.02 | 0.15 | 9.95 | 9.955 | 9.9 | 67247 |
| 1729118400 | 9.93 | 0.02 | 0.20 | 9.91 | 9.96 | 9.91 | 40805 |
| 1729032000 | 9.91 | 0 | 0.00 | 9.93 | 9.93 | 9.88 | 52985 |
| 1728945600 | 9.91 | -0.01 | -0.10 | 9.92 | 9.93 | 9.8801 | 33117 |
| 1728686400 | 9.92 | 0 | 0.00 | 9.91 | 9.928 | 9.8857 | 22550 |
| 1728600000 | 9.92 | 0.01 | 0.10 | 9.92 | 9.945 | 9.9 | 64702 |
| 1728513600 | 9.91 | 0.06 | 0.61 | 9.8699999 | 9.92 | 9.8699999 | 60608 |
| 1728427200 | 9.85 | -0.08 | -0.81 | 9.91 | 9.94 | 9.83 | 126872 |
| 1728340800 | 9.93 | 0.06 | 0.61 | 9.86 | 9.95 | 9.85 | 58787 |
| 1728081600 | 9.8699 | 0.03 | 0.30 | 9.86 | 9.88 | 9.8401 | 50486 |
| 1727995200 | 9.84 | -0.02 | -0.20 | 9.85 | 9.85 | 9.82 | 28350 |
| 1727908800 | 9.86 | -0.01 | -0.10 | 9.8857 | 9.89 | 9.83 | 46586 |
| 1727822400 | 9.8699999 | -0.03 | -0.30 | 9.92 | 9.9362999 | 9.85 | 49092 |
| 1727735520 | 9.9 | 0.03 | 0.30 | 9.86 | 9.9210999 | 9.8557 | 51464 |
| 1727476800 | 9.8699999 | -0.02 | -0.20 | 9.8699999 | 9.907 | 9.86 | 35171 |
| 1727390400 | 9.89 | -0.02 | -0.20 | 9.92 | 9.9499 | 9.86 | 49258 |
| 1727304000 | 9.91 | 0.04 | 0.41 | 9.9 | 9.96 | 9.895 | 29887 |
| 1727217600 | 9.8699999 | 0.01 | 0.10 | 9.86 | 9.89 | 9.83 | 39662 |
| 1727131200 | 9.86 | -0.03 | -0.30 | 9.89 | 9.925 | 9.84 | 73355 |
| 1726872000 | 9.89 | -0.07 | -0.70 | 9.89 | 9.895 | 9.8699999 | 19351 |
| 1726785600 | 9.96 | -0.01 | -0.10 | 9.9949999 | 10.02 | 9.96 | 62717 |
| 1726699200 | 9.97 | 0.01 | 0.05 | 10 | 10.0179 | 9.96 | 58464 |
| 1726612800 | 9.965 | -0.03 | -0.25 | 10.0036 | 10.0096 | 9.92 | 55214 |
| 1726526400 | 9.99 | 0.02 | 0.20 | 9.94 | 10.03 | 9.92 | 91740 |
| 1726267200 | 9.9699 | 0.03 | 0.35 | 9.96 | 10.01 | 9.95 | 44091 |
| 1726180800 | 9.935 | 0.02 | 0.15 | 9.891 | 9.97 | 9.891 | 45819 |
| 1726094400 | 9.92 | 0.03 | 0.26 | 9.9 | 9.93 | 9.88 | 24164 |
| 1726008000 | 9.8943999 | 0 | 0.04 | 9.9 | 9.92 | 9.8699999 | 29670 |
| 1725921600 | 9.89 | 0.01 | 0.10 | 9.8699999 | 9.92 | 9.86 | 42277 |
| 1725662400 | 9.88 | 0.02 | 0.20 | 9.881 | 9.91 | 9.8699999 | 32091 |
| 1725576000 | 9.86 | -0.02 | -0.15 | 9.89 | 9.9197 | 9.86 | 53846 |
| 1725489600 | 9.875 | -0.02 | -0.15 | 9.89 | 9.91 | 9.82 | 50746 |
| 1725403200 | 9.89 | 0.03 | 0.30 | 9.8715 | 9.94 | 9.83 | 75514 |
| 1725057600 | 9.86 | 0.01 | 0.10 | 9.88 | 9.94 | 9.845 | 77511 |
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
