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 | -0.79 | -7.9 | 10 | 10.28 | 9.18 | 687988 | 9.71396265 | CS |
| 4 | 1.13 | 13.9851485149 | 8.08 | 10.28 | 7.16 | 708533 | 8.76244588 | CS |
| 12 | 1.69 | 22.4734042553 | 7.52 | 10.28 | 7.12 | 583985 | 8.35349133 | CS |
| 26 | 4.61 | 100.217391304 | 4.6 | 10.28 | 4.455 | 552503 | 7.15110367 | CS |
| 52 | 5.73 | 164.655172414 | 3.48 | 10.28 | 3.02 | 536550 | 5.66376132 | CS |
| 156 | 2.6 | 39.3343419062 | 6.61 | 10.28 | 2.435 | 624308 | 5.05755666 | CS |
| 260 | 4.99 | 118.246445498 | 4.22 | 11.3 | 0.9001 | 616743 | 5.01210927 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 8.1 | 0.14 | 1.76 | 7.95 | 8.16 | 7.91 | 549044 |
| 1730414400 | 7.96 | -0.07 | -0.87 | 8.005 | 8.14 | 7.94 | 341945 |
| 1730328000 | 8.03 | 0.12 | 1.52 | 7.93 | 8.1569 | 7.89 | 346989 |
| 1730241600 | 7.91 | -0.19 | -2.35 | 8.2899999 | 8.33 | 7.845 | 677377 |
| 1730155200 | 8.1 | 0.14 | 1.76 | 8.0399999 | 8.28 | 7.98 | 538933 |
| 1729896000 | 7.96 | 0.45 | 5.99 | 7.58 | 8.0399999 | 7.565 | 516686 |
| 1729809600 | 7.51 | 0.09 | 1.21 | 7.43 | 7.55 | 7.3 | 412948 |
| 1729723200 | 7.42 | 0.17 | 2.34 | 7.19 | 7.49 | 7.16 | 443088 |
| 1729636800 | 7.25 | -0.09 | -1.23 | 7.4 | 7.4993 | 7.165 | 620833 |
| 1729550400 | 7.34 | -0.64 | -8.02 | 7.97 | 7.98 | 7.325 | 903928 |
| 1729291200 | 7.98 | -0.14 | -1.72 | 8.08 | 8.08 | 7.945 | 494388 |
| 1729204800 | 8.1199999 | -0.11 | -1.34 | 8.25 | 8.3 | 7.96 | 382236 |
| 1729118400 | 8.23 | 0.05 | 0.61 | 8.25 | 8.2925 | 8.18 | 326402 |
| 1729032000 | 8.18 | 0.04 | 0.49 | 8.14 | 8.31 | 8.02 | 567925 |
| 1728945600 | 8.14 | -0.81 | -9.05 | 8.6 | 8.65 | 8.0399999 | 1052441 |
| 1728686400 | 8.95 | 0.25 | 2.87 | 8.69 | 8.97 | 8.69 | 349212 |
| 1728600000 | 8.7 | 0.09 | 1.05 | 8.485 | 8.7 | 8.3699999 | 334224 |
| 1728513600 | 8.61 | -0.09 | -1.03 | 8.6 | 8.67 | 8.45 | 257173 |
| 1728427200 | 8.7 | -0.06 | -0.68 | 8.75 | 8.76 | 8.56 | 382606 |
| 1728340800 | 8.76 | -0.03 | -0.34 | 8.8 | 8.85 | 8.67 | 270371 |
| 1728081600 | 8.7899999 | 0.19 | 2.21 | 8.715 | 8.84 | 8.6199999 | 399834 |
| 1727995200 | 8.6 | -0.1 | -1.15 | 8.6 | 8.75 | 8.56 | 290979 |
| 1727908800 | 8.7 | 0.1 | 1.16 | 8.49 | 8.72 | 8.49 | 424580 |
| 1727822400 | 8.6 | 0.04 | 0.47 | 8.5399999 | 8.65 | 8.45 | 492697 |
| 1727735520 | 8.56 | 0.06 | 0.71 | 8.5 | 8.64 | 8.2899999 | 985564 |
| 1727476800 | 8.5 | -0.12 | -1.39 | 8.69 | 8.74 | 8.45 | 557995 |
| 1727390400 | 8.6199999 | -0.09 | -1.03 | 8.84 | 8.92 | 8.6199999 | 427239 |
| 1727304000 | 8.71 | 0.11 | 1.28 | 8.61 | 8.71 | 8.4401 | 624623 |
| 1727217600 | 8.6 | 0.58 | 7.23 | 8.16 | 8.6649999 | 8.1 | 939912 |
| 1727131200 | 8.02 | -0.05 | -0.62 | 8.14 | 8.23 | 7.98 | 370799 |
| 1726872000 | 8.07 | -0.24 | -2.89 | 8.2 | 8.39 | 8.0399999 | 1128551 |
| 1726785600 | 8.31 | 0.51 | 6.54 | 8.24 | 8.34 | 8.1 | 539332 |
| 1726699200 | 7.8 | -0.06 | -0.76 | 7.8 | 8.1489 | 7.79 | 465636 |
| 1726612800 | 7.86 | 0.11 | 1.42 | 7.85 | 7.996 | 7.75 | 449525 |
| 1726526400 | 7.75 | 0 | 0.00 | 7.83 | 7.885 | 7.66 | 353355 |
| 1726267200 | 7.75 | 0.27 | 3.61 | 7.54 | 7.815 | 7.4 | 523703 |
| 1726180800 | 7.48 | 0.12 | 1.63 | 7.42 | 7.68 | 7.38 | 456359 |
| 1726094400 | 7.36 | -0.05 | -0.67 | 7.39 | 7.41 | 7.12 | 276022 |
| 1726008000 | 7.41 | 0.05 | 0.68 | 7.29 | 7.47 | 7.18 | 578813 |
| 1725921600 | 7.36 | -0.1 | -1.34 | 7.48 | 7.65 | 7.36 | 364594 |
| 1725662400 | 7.46 | -0.19 | -2.48 | 7.69 | 7.7 | 7.42 | 410599 |
| 1725576000 | 7.65 | 0.19 | 2.55 | 7.48 | 7.655 | 7.43 | 686402 |
| 1725489600 | 7.46 | -0.13 | -1.71 | 7.62 | 7.72 | 7.38 | 613775 |
| 1725403200 | 7.59 | -0.39 | -4.89 | 7.855 | 7.96 | 7.58 | 560007 |
| 1725057600 | 7.98 | 0.45 | 5.98 | 7.59 | 7.99 | 7.52 | 836080 |
| 1724971200 | 7.53 | 0.18 | 2.45 | 7.38 | 7.62 | 7.3 | 628806 |
| 1724884800 | 7.35 | -0.06 | -0.81 | 7.4 | 7.5 | 7.29 | 372015 |
| 1724798400 | 7.41 | -0.17 | -2.24 | 7.52 | 7.575 | 7.38 | 458496 |
| 1724712000 | 7.58 | 0.08 | 1.07 | 7.53 | 7.6266 | 7.31 | 581462 |
| 1724452800 | 7.5 | 0.04 | 0.54 | 7.52 | 7.63 | 7.43 | 403497 |
| 1724366400 | 7.46 | -0.03 | -0.40 | 7.48 | 7.58 | 7.41 | 305819 |
| 1724280000 | 7.49 | 0.04 | 0.54 | 7.46 | 7.58 | 7.36 | 283364 |
| 1724193600 | 7.45 | -0.23 | -2.99 | 7.67 | 7.67 | 7.43 | 404037 |
| 1724107200 | 7.68 | 0.2 | 2.67 | 7.62 | 7.71 | 7.465 | 423289 |
| 1723848000 | 7.48 | 0.11 | 1.49 | 7.4 | 7.49 | 7.35 | 388704 |
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
