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 | 0.09 | 1.15089514066 | 7.82 | 7.92 | 7.78 | 76133 | 7.88815944 | CS |
| 4 | 0.11 | 1.41025641026 | 7.8 | 7.92 | 7.74 | 68652 | 7.82100518 | CS |
| 12 | -0.29 | -3.53658536585 | 8.2 | 8.25 | 7.63 | 60552 | 7.85585183 | CS |
| 26 | -0.23 | -2.82555282555 | 8.14 | 8.29 | 7.63 | 52943 | 7.99791206 | CS |
| 52 | 0.01 | 0.126582278481 | 7.9 | 8.29 | 7.602 | 51379 | 7.91155215 | CS |
| 156 | -0.94 | -10.6214689266 | 8.85 | 9.2299 | 6.96 | 37187 | 7.8029082 | CS |
| 260 | -1.61 | -16.9117647059 | 9.52 | 9.99 | 6.96 | 32577 | 8.19373823 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 7.91 | 0.02 | 0.25 | 7.91 | 7.91 | 7.87 | 115067 |
| 1739922000 | 7.89 | -0.01 | -0.13 | 7.92 | 7.92 | 7.8546 | 86191 |
| 1739576400 | 7.9 | 0.07 | 0.89 | 7.87 | 7.9 | 7.855 | 47637 |
| 1739490000 | 7.83 | 0.05 | 0.64 | 7.82 | 7.85 | 7.78 | 55637 |
| 1739403600 | 7.78 | -0.05 | -0.64 | 7.81 | 7.83 | 7.76 | 40109 |
| 1739317200 | 7.83 | -0.01 | -0.13 | 7.84 | 7.84 | 7.82 | 58277 |
| 1739230800 | 7.84 | 0.01 | 0.13 | 7.85 | 7.87 | 7.83 | 48581 |
| 1738971600 | 7.83 | -0.02 | -0.25 | 7.86 | 7.87 | 7.8 | 50385 |
| 1738885200 | 7.85 | 0.02 | 0.26 | 7.85 | 7.855 | 7.83 | 95704 |
| 1738798800 | 7.83 | 0.04 | 0.51 | 7.81 | 7.85 | 7.81 | 78256 |
| 1738712400 | 7.79 | 0.01 | 0.13 | 7.8 | 7.83 | 7.77 | 204499 |
| 1738626000 | 7.78 | 0 | 0.00 | 7.78 | 7.8 | 7.775 | 49365 |
| 1738366800 | 7.78 | 0 | 0.00 | 7.8 | 7.8075 | 7.77 | 45448 |
| 1738280400 | 7.78 | 0.01 | 0.13 | 7.79 | 7.8 | 7.77 | 71355 |
| 1738194000 | 7.77 | -0.01 | -0.13 | 7.8 | 7.8 | 7.76 | 42973 |
| 1738107600 | 7.78 | 0.01 | 0.13 | 7.78 | 7.78 | 7.7619 | 23387 |
| 1738021200 | 7.77 | 0.02 | 0.26 | 7.76 | 7.78 | 7.7501 | 42239 |
| 1737762000 | 7.75 | -0.1 | -1.27 | 7.8 | 7.805 | 7.74 | 80634 |
| 1737675600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737589200 | 7.85 | -0.03 | -0.38 | 7.91 | 7.91 | 7.84 | 53796 |
| 1737502800 | 7.88 | 0.03 | 0.38 | 7.88 | 7.88 | 7.85 | 44553 |
| 1737157200 | 7.85 | 0.03 | 0.38 | 7.85 | 7.8648 | 7.83 | 24122 |
| 1737070800 | 7.82 | 0 | 0.00 | 7.84 | 7.85 | 7.82 | 34204 |
| 1736984400 | 7.82 | 0.06 | 0.77 | 7.79 | 7.87 | 7.79 | 39749 |
| 1736898000 | 7.76 | 0 | 0.00 | 7.79 | 7.8 | 7.72 | 28848 |
| 1736811600 | 7.76 | -0.05 | -0.64 | 7.82 | 7.82 | 7.72 | 16064 |
| 1736552400 | 7.81 | 0 | 0.00 | 7.83 | 7.84 | 7.7385 | 33799 |
| 1736379600 | 7.81 | 0.03 | 0.39 | 7.81 | 7.83 | 7.771071 | 70168 |
| 1736293200 | 7.78 | -0.04 | -0.51 | 7.85 | 7.85 | 7.77 | 40925 |
| 1736206800 | 7.82 | -0.02 | -0.26 | 7.87 | 7.87 | 7.78 | 42925 |
| 1735947600 | 7.84 | 0.01 | 0.13 | 7.87 | 7.93 | 7.8316 | 42169 |
| 1735861200 | 7.83 | 0.09 | 1.16 | 7.75 | 7.83 | 7.75 | 49006 |
| 1735688400 | 7.74 | 0.06 | 0.78 | 7.7 | 7.77 | 7.7 | 129868 |
| 1735602000 | 7.68 | -0 | -0.05 | 7.64 | 7.72 | 7.64 | 55854 |
| 1735342800 | 7.6837 | -0.03 | -0.34 | 7.73 | 7.73 | 7.67 | 41330 |
| 1735256400 | 7.71 | 0.01 | 0.13 | 7.72 | 7.72 | 7.675 | 63092 |
| 1735077840 | 7.7 | 0.03 | 0.39 | 7.7 | 7.7002 | 7.63 | 79494 |
| 1734997200 | 7.67 | -0.1 | -1.29 | 7.75 | 7.76 | 7.67 | 58631 |
| 1734738000 | 7.77 | 0.06 | 0.78 | 7.77 | 7.79 | 7.73 | 192544 |
| 1734651600 | 7.71 | -0.08 | -1.03 | 7.76 | 7.82 | 7.71 | 77068 |
| 1734565200 | 7.79 | -0.07 | -0.83 | 7.88 | 7.91 | 7.78 | 81348 |
| 1734478800 | 7.855 | -0.11 | -1.32 | 7.97 | 7.98 | 7.85 | 100168 |
| 1734392400 | 7.96 | -0.06 | -0.75 | 8.0399999 | 8.05 | 7.96 | 59664 |
| 1734133200 | 8.02 | -0.07 | -0.87 | 8.13 | 8.14 | 7.99 | 68808 |
| 1734046800 | 8.09 | -0.05 | -0.61 | 8.15 | 8.15 | 8.08 | 25999 |
| 1733960400 | 8.14 | -0.04 | -0.43 | 8.22 | 8.22 | 8.1199999 | 56957 |
| 1733874000 | 8.175 | -0.02 | -0.18 | 8.19 | 8.2 | 8.17 | 27561 |
| 1733787600 | 8.19 | 0.01 | 0.12 | 8.21 | 8.21 | 8.172 | 63195 |
| 1733528400 | 8.18 | 0.01 | 0.12 | 8.23 | 8.23 | 8.155 | 56687 |
| 1733442000 | 8.17 | -0.01 | -0.12 | 8.2 | 8.2 | 8.15 | 29216 |
| 1733355600 | 8.18 | -0.01 | -0.12 | 8.21 | 8.21 | 8.16 | 34989 |
| 1733269200 | 8.19 | -0.02 | -0.24 | 8.25 | 8.25 | 8.14 | 79881 |
| 1733182800 | 8.21 | 0.05 | 0.61 | 8.22 | 8.22 | 8.17 | 32167 |
| 1732917840 | 8.16 | 0.04 | 0.49 | 8.2 | 8.22 | 8.16 | 38650 |
| 1732750800 | 8.1199999 | -0.01 | -0.12 | 8.13 | 8.18 | 8.09 | 20996 |
| 1732664400 | 8.13 | 0.07 | 0.87 | 8.08 | 8.13 | 8.0588 | 27411 |
| 1732578000 | 8.06 | 0.04 | 0.50 | 8.09 | 8.1 | 8.03 | 42032 |
| 1732318800 | 8.02 | 0 | 0.00 | 8.05 | 8.07 | 8.01 | 34850 |
| 1732232400 | 8.02 | -0.05 | -0.62 | 8.02 | 8.09 | 8.0162 | 30111 |
| 1732146000 | 8.07 | -0.02 | -0.25 | 8.09 | 8.09 | 8.05 | 21446 |
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
