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 | -0.07 | -0.86741016109 | 8.07 | 8.56 | 7.83 | 315567 | 8.19040919 | CS |
| 4 | -0.35 | -4.19161676647 | 8.35 | 8.56 | 7.3 | 382336 | 7.85665405 | CS |
| 12 | -2 | -20 | 10 | 10.28 | 7.12 | 438090 | 8.33266567 | CS |
| 26 | 1.5 | 23.0769230769 | 6.5 | 10.28 | 5.19 | 520639 | 8.05857676 | CS |
| 52 | 3.61 | 82.2323462415 | 4.39 | 10.28 | 3.15 | 514435 | 6.43152667 | CS |
| 156 | 1.91 | 31.3628899836 | 6.09 | 10.28 | 2.435 | 631975 | 5.16036521 | CS |
| 260 | 4.85 | 153.968253968 | 3.15 | 11.3 | 0.9001 | 611163 | 5.1365146 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8 | -0.22 | -2.68 | 8.18 | 8.27 | 7.98 | 398761 |
| 1738280400 | 8.22 | -0.15 | -1.79 | 8.45 | 8.45 | 8.2 | 433033 |
| 1738194000 | 8.3699999 | 0.3 | 3.72 | 8.0399999 | 8.56 | 8.0399999 | 495547 |
| 1738107600 | 8.07 | 0.11 | 1.38 | 8 | 8.09 | 7.83 | 211443 |
| 1738021200 | 7.96 | -0.12 | -1.49 | 8.05 | 8.14 | 7.91 | 233424 |
| 1737762000 | 8.08 | 0.17 | 2.15 | 8.07 | 8.1199999 | 7.95 | 204391 |
| 1737675600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737589200 | 7.91 | 0.02 | 0.25 | 7.89 | 7.97 | 7.71 | 383631 |
| 1737502800 | 7.89 | 0.36 | 4.78 | 7.64 | 7.9 | 7.59 | 371947 |
| 1737157200 | 7.53 | -0.11 | -1.44 | 7.75 | 7.765 | 7.515 | 209285 |
| 1737070800 | 7.64 | -0.03 | -0.39 | 7.62 | 7.7 | 7.5001 | 259657 |
| 1736984400 | 7.67 | 0.27 | 3.65 | 7.65 | 7.7 | 7.495 | 331204 |
| 1736898000 | 7.4 | -0.32 | -4.15 | 7.79 | 7.8894 | 7.31 | 919206 |
| 1736811600 | 7.72 | 0.21 | 2.80 | 7.32 | 7.72 | 7.3 | 395034 |
| 1736552400 | 7.51 | -0.3 | -3.84 | 7.6 | 7.695 | 7.46 | 302655 |
| 1736379600 | 7.81 | -0.11 | -1.39 | 7.755 | 7.89 | 7.6704 | 320953 |
| 1736293200 | 7.92 | -0.15 | -1.86 | 8.09 | 8.1 | 7.816 | 534354 |
| 1736206800 | 8.07 | -0.01 | -0.12 | 8.24 | 8.34 | 8.06 | 408891 |
| 1735947600 | 8.08 | -0.23 | -2.77 | 8.36 | 8.41 | 7.97 | 436951 |
| 1735861200 | 8.31 | 0.06 | 0.73 | 8.3699999 | 8.5 | 8.21 | 375822 |
| 1735688400 | 8.25 | 0.17 | 2.10 | 8.23 | 8.42 | 8.1001 | 1056915 |
| 1735602000 | 8.08 | 0.51 | 6.74 | 7.51 | 8.13 | 7.355 | 691299 |
| 1735342800 | 7.57 | -0.17 | -2.20 | 7.61 | 7.788 | 7.44 | 460649 |
| 1735256400 | 7.74 | 0.26 | 3.48 | 7.43 | 7.75 | 7.43 | 412122 |
| 1735077840 | 7.48 | 0.05 | 0.67 | 7.33 | 7.51 | 7.28 | 227495 |
| 1734997200 | 7.43 | -0.04 | -0.54 | 7.47 | 7.575 | 7.3642 | 324530 |
| 1734738000 | 7.47 | 0.06 | 0.81 | 7.24 | 7.61 | 7.24 | 765741 |
| 1734651600 | 7.41 | 0.12 | 1.65 | 7.42 | 7.6 | 7.32 | 700771 |
| 1734565200 | 7.29 | -0.37 | -4.83 | 7.68 | 7.81 | 7.21 | 682612 |
| 1734478800 | 7.66 | -0.29 | -3.65 | 7.81 | 7.875 | 7.65 | 409175 |
| 1734392400 | 7.95 | 0.12 | 1.53 | 7.775 | 8.06 | 7.7 | 456895 |
| 1734133200 | 7.83 | -0.24 | -2.97 | 7.9525 | 8.1 | 7.83 | 326030 |
| 1734046800 | 8.07 | -0.06 | -0.74 | 8.055 | 8.13 | 7.93 | 355291 |
| 1733960400 | 8.13 | -0.04 | -0.49 | 8.2465 | 8.26 | 8.065 | 260902 |
| 1733874000 | 8.17 | -0.09 | -1.09 | 8.14 | 8.31 | 8.1199999 | 358272 |
| 1733787600 | 8.26 | -0.27 | -3.17 | 8.56 | 8.6 | 8.18 | 361219 |
| 1733528400 | 8.53 | -0.03 | -0.35 | 8.53 | 8.565 | 8.44 | 252865 |
| 1733442000 | 8.56 | -0.02 | -0.23 | 8.61 | 8.65 | 8.35 | 329889 |
| 1733355600 | 8.58 | -0.12 | -1.38 | 8.71 | 8.765 | 8.41 | 332250 |
| 1733269200 | 8.7 | 0.03 | 0.35 | 8.74 | 8.76 | 8.51 | 298587 |
| 1733182800 | 8.67 | -0.14 | -1.59 | 8.86 | 8.89 | 8.6 | 517114 |
| 1732917840 | 8.81 | 0.09 | 1.03 | 8.69 | 8.835 | 8.6649999 | 181538 |
| 1732750800 | 8.72 | -0.1 | -1.13 | 8.85 | 8.96 | 8.6199999 | 324039 |
| 1732664400 | 8.82 | -0.09 | -1.01 | 8.8899 | 8.91 | 8.64 | 428102 |
| 1732578000 | 8.91 | 0.02 | 0.22 | 8.94 | 9.14 | 8.84 | 374202 |
| 1732318800 | 8.89 | -0.02 | -0.22 | 8.83 | 9.16 | 8.83 | 383590 |
| 1732232400 | 8.91 | 0.04 | 0.45 | 8.98 | 8.98 | 8.7899999 | 343764 |
| 1732146000 | 8.8699999 | -0.18 | -1.99 | 9.1 | 9.1051 | 8.85 | 320707 |
| 1732059600 | 9.05 | -0.1 | -1.09 | 9.01 | 9.13 | 8.91 | 349878 |
| 1731973200 | 9.15 | -0.06 | -0.65 | 9.26 | 9.36 | 9.11 | 443000 |
| 1731714000 | 9.21 | -0.13 | -1.39 | 9.371 | 9.49 | 9.17 | 337217 |
| 1731627600 | 9.34 | -0.2 | -2.10 | 9.5 | 9.56 | 9.18 | 548717 |
| 1731541200 | 9.5399999 | -0.06 | -0.63 | 9.8 | 9.8 | 9.53 | 591181 |
| 1731454800 | 9.6 | -0.38 | -3.81 | 10 | 10.02 | 9.56281 | 733341 |
| 1731368400 | 9.98 | 0.02 | 0.20 | 10.23 | 10.28 | 9.81 | 746075 |
| 1731109200 | 9.96 | -0.04 | -0.40 | 9.9771 | 10.12 | 9.8699999 | 775984 |
| 1731022800 | 10 | 0.17 | 1.73 | 9.85 | 10.2399 | 9.81 | 1009871 |
| 1730936400 | 9.83 | 1.7 | 20.91 | 8.78 | 10.1697 | 8.77 | 2370754 |
| 1730850000 | 8.13 | 0 | 0.00 | 8.13 | 8.34 | 8.06 | 911051 |
| 1730763600 | 8.13 | 0.03 | 0.37 | 8.1 | 8.34 | 8.03 | 625092 |
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
