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 | 0.13 | 1.67958656331 | 7.74 | 7.88 | 7.73 | 96655 | 7.77424619 | CS |
| 4 | 0.08 | 1.026957638 | 7.79 | 8.0975 | 7.73 | 94900 | 7.82900533 | CS |
| 12 | -0.17 | -2.1144278607 | 8.04 | 8.52 | 7.73 | 88581 | 8.04394059 | CS |
| 26 | 0.42 | 5.63758389262 | 7.45 | 8.52 | 7.36 | 90499 | 7.89231778 | CS |
| 52 | 0.62 | 8.55172413793 | 7.25 | 8.52 | 7.02 | 102556 | 7.64162149 | CS |
| 156 | -4.29 | -35.2796052632 | 12.16 | 12.82 | 6.09 | 107941 | 8.32773975 | CS |
| 260 | -4.82 | -37.9826635146 | 12.69 | 13.3 | 6.09 | 90533 | 9.2823412 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 7.87 | 0.08 | 1.03 | 7.86 | 7.8899 | 7.82 | 148100 |
| 1732664400 | 7.79 | -0.02 | -0.26 | 7.82 | 7.82 | 7.74 | 92275 |
| 1732578000 | 7.81 | 0.06 | 0.77 | 7.8 | 7.82 | 7.77 | 102579 |
| 1732318800 | 7.75 | 0.01 | 0.19 | 7.78 | 7.78 | 7.73 | 94176 |
| 1732232400 | 7.735 | -0.06 | -0.71 | 7.8 | 7.815 | 7.735 | 107236 |
| 1732146000 | 7.79 | -0.03 | -0.38 | 7.74 | 7.8 | 7.74 | 87010 |
| 1732059600 | 7.82 | 0.02 | 0.26 | 7.8 | 7.86 | 7.78 | 58070 |
| 1731973200 | 7.8 | -0.05 | -0.64 | 7.85 | 7.85 | 7.78 | 187652 |
| 1731714000 | 7.85 | -0.02 | -0.25 | 7.89 | 7.89 | 7.84 | 51154 |
| 1731627600 | 7.87 | 0.03 | 0.38 | 7.88 | 7.9 | 7.82 | 83907 |
| 1731541200 | 7.84 | 0 | 0.00 | 7.92 | 7.96 | 7.81 | 126545 |
| 1731454800 | 7.84 | -0.24 | -2.97 | 8.0399999 | 8.0399999 | 7.84 | 69279 |
| 1731368400 | 8.08 | 0.08 | 1.00 | 8.03 | 8.0975 | 7.97 | 73712 |
| 1731109200 | 8 | 0.09 | 1.14 | 7.94 | 8.02 | 7.94 | 33192 |
| 1731022800 | 7.91 | 0.12 | 1.54 | 7.83 | 7.94 | 7.83 | 86917 |
| 1730936400 | 7.79 | -0.09 | -1.14 | 7.88 | 7.91 | 7.78 | 163240 |
| 1730850000 | 7.88 | 0.06 | 0.77 | 7.87 | 7.89 | 7.81 | 97117 |
| 1730763600 | 7.82 | 0.04 | 0.51 | 7.79 | 7.83 | 7.78 | 148027 |
| 1730500800 | 7.78 | -0.08 | -1.02 | 7.88 | 7.91 | 7.77 | 103889 |
| 1730414400 | 7.86 | 0.03 | 0.38 | 7.82 | 7.879198 | 7.805 | 75124 |
| 1730328000 | 7.83 | 0.04 | 0.51 | 7.79 | 7.87 | 7.78 | 56900 |
| 1730241600 | 7.79 | -0.13 | -1.64 | 7.9 | 7.9 | 7.78 | 130219 |
| 1730155200 | 7.92 | -0.02 | -0.25 | 7.94 | 7.9792 | 7.92 | 70836 |
| 1729896000 | 7.94 | 0.01 | 0.13 | 7.88 | 7.95 | 7.88 | 57866 |
| 1729809600 | 7.93 | -0.03 | -0.38 | 7.96 | 7.985 | 7.88 | 90360 |
| 1729723200 | 7.96 | -0.18 | -2.21 | 8.1 | 8.1 | 7.95 | 103584 |
| 1729636800 | 8.14 | -0.02 | -0.25 | 8.17 | 8.18 | 8.13 | 31235 |
| 1729550400 | 8.16 | -0.02 | -0.24 | 8.14 | 8.18 | 8.1102 | 77950 |
| 1729291200 | 8.18 | 0.02 | 0.25 | 8.19 | 8.19 | 8.15 | 63755 |
| 1729204800 | 8.16 | 0.02 | 0.25 | 8.16 | 8.18 | 8.1339 | 73256 |
| 1729118400 | 8.14 | -0.04 | -0.49 | 8.18 | 8.19 | 8.14 | 73283 |
| 1729032000 | 8.18 | 0.02 | 0.18 | 8.25 | 8.25 | 8.15 | 102313 |
| 1728945600 | 8.1649999 | -0.1 | -1.15 | 8.26 | 8.32 | 8.16 | 82816 |
| 1728686400 | 8.26 | 0 | 0.00 | 8.2 | 8.301 | 8.2 | 73429 |
| 1728600000 | 8.26 | 0 | 0.00 | 8.28 | 8.3 | 8.24 | 54540 |
| 1728513600 | 8.26 | 0.02 | 0.24 | 8.27 | 8.2764 | 8.21 | 62422 |
| 1728427200 | 8.24 | -0.02 | -0.24 | 8.28 | 8.28 | 8.21 | 75736 |
| 1728340800 | 8.26 | -0.02 | -0.24 | 8.25 | 8.28 | 8.22 | 68650 |
| 1728081600 | 8.28 | -0.03 | -0.36 | 8.27 | 8.32 | 8.26 | 33607 |
| 1727995200 | 8.31 | -0.03 | -0.36 | 8.34 | 8.3699999 | 8.28 | 68040 |
| 1727908800 | 8.34 | -0.18 | -2.11 | 8.48 | 8.48 | 8.31 | 165621 |
| 1727822400 | 8.52 | 0.26 | 3.15 | 8.38 | 8.52 | 8.36 | 141457 |
| 1727736000 | 8.26 | -0.07 | -0.84 | 8.4 | 8.41 | 8.26 | 100948 |
| 1727476800 | 8.33 | 0.15 | 1.83 | 8.23 | 8.43 | 8.195 | 263387 |
| 1727390400 | 8.18 | 0.02 | 0.25 | 8.19 | 8.24 | 8.16 | 88144 |
| 1727304000 | 8.16 | 0.05 | 0.62 | 8.15 | 8.23 | 8.11 | 92982 |
| 1727217600 | 8.11 | -0.02 | -0.25 | 8.15 | 8.1641999 | 8.1 | 42231 |
| 1727131200 | 8.13 | -0.05 | -0.61 | 8.18 | 8.19 | 8.08 | 75742 |
| 1726872000 | 8.18 | 0.01 | 0.12 | 8.14 | 8.2 | 8.14 | 49037 |
| 1726785600 | 8.17 | -0.03 | -0.37 | 8.23 | 8.24 | 8.16 | 90706 |
| 1726699200 | 8.2 | 0.03 | 0.37 | 8.23 | 8.23 | 8.13 | 68978 |
| 1726612800 | 8.17 | 0 | 0.00 | 8.21 | 8.32 | 8.17 | 73780 |
| 1726526400 | 8.17 | 0.03 | 0.37 | 8.19 | 8.26 | 8.14 | 61426 |
| 1726267200 | 8.14 | -0.06 | -0.73 | 8.25 | 8.28 | 8.13 | 100425 |
| 1726180800 | 8.2 | 0.07 | 0.86 | 8.13 | 8.28 | 8.1199999 | 123914 |
| 1726094400 | 8.13 | 0.06 | 0.74 | 8.07 | 8.16 | 8.0513 | 92089 |
| 1726008000 | 8.07 | 0.04 | 0.50 | 8.05 | 8.09 | 8.02 | 75283 |
| 1725921600 | 8.03 | 0.03 | 0.37 | 8.03 | 8.048 | 8 | 49624 |
| 1725662400 | 8 | 0.03 | 0.38 | 8 | 8.0399999 | 7.97 | 76011 |
| 1725576000 | 7.97 | -0.06 | -0.75 | 8.03 | 8.06 | 7.97 | 99589 |
| 1725489600 | 8.03 | 0 | 0.00 | 8.0399999 | 8.08 | 8.02 | 91592 |
| 1725403200 | 8.03 | 0 | 0.00 | 8.06 | 8.13 | 8.02 | 110589 |
| 1725057600 | 8.03 | -0.12 | -1.47 | 8.16 | 8.19 | 8.02 | 108007 |
| 1724971200 | 8.15 | 0.12 | 1.49 | 8.06 | 8.15 | 8.06 | 70170 |
| 1724884800 | 8.03 | 0.01 | 0.12 | 8.06 | 8.06 | 7.97 | 65758 |
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
