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 | 0.77 | 8.97435897436 | 8.58 | 9.59 | 8.455 | 35143410 | 8.99270755 | CS |
| 4 | -1.35 | -12.6168224299 | 10.7 | 10.8 | 8.34 | 26577021 | 9.37398677 | CS |
| 12 | -1.65 | -15 | 11 | 13.2805 | 8.34 | 29225613 | 10.62260434 | CS |
| 26 | -0.81 | -7.97244094488 | 10.16 | 13.2805 | 8.34 | 28594326 | 11.04210246 | CS |
| 52 | -1.93 | -17.109929078 | 11.28 | 17.33 | 8.29 | 26801107 | 11.80459641 | CS |
| 156 | -26.25 | -73.7359550562 | 35.6 | 39.8 | 7.33 | 32413885 | 12.44551917 | CS |
| 260 | -0.77 | -7.60869565217 | 10.12 | 83.34 | 7.33 | 29829717 | 22.88646585 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 9.33 | 0.1 | 1.08 | 9.14 | 9.36 | 9.095 | 37530638 |
| 1742510400 | 9.23 | 0.19 | 2.10 | 9.02 | 9.59 | 8.99 | 59632680 |
| 1742424000 | 9.0399999 | 0.31 | 3.55 | 8.75 | 9.22 | 8.75 | 37956442 |
| 1742337600 | 8.73 | -0.26 | -2.89 | 8.91 | 9.07 | 8.66 | 25169914 |
| 1742251200 | 8.99 | 0.35 | 4.05 | 8.74 | 9.1 | 8.655 | 26701655 |
| 1741992000 | 8.64 | 0.27 | 3.23 | 8.58 | 8.68 | 8.455 | 26256357 |
| 1741905600 | 8.3699999 | -0.52 | -5.85 | 8.85 | 8.8699999 | 8.34 | 30131610 |
| 1741819200 | 8.89 | 0.03 | 0.34 | 9.05 | 9.14 | 8.775 | 34783709 |
| 1741732800 | 8.86 | -0.22 | -2.42 | 9 | 9.185 | 8.8201 | 35025912 |
| 1741646400 | 9.08 | -0.64 | -6.58 | 9.49 | 9.5875 | 9.05 | 25443719 |
| 1741390800 | 9.72 | 0.12 | 1.25 | 9.52 | 9.84 | 9.36 | 22276301 |
| 1741304400 | 9.6 | -0.19 | -1.94 | 9.625 | 9.93 | 9.52 | 22120495 |
| 1741218000 | 9.7899999 | 0.19 | 1.98 | 9.6199999 | 9.84 | 9.51 | 17531672 |
| 1741131600 | 9.6 | -0.17 | -1.74 | 9.6 | 9.855 | 9.24 | 27916927 |
| 1741045200 | 9.77 | -0.48 | -4.68 | 10.32 | 10.38 | 9.76 | 22028569 |
| 1740786000 | 10.25 | 0.26 | 2.60 | 9.97 | 10.26 | 9.86 | 21434909 |
| 1740699600 | 9.99 | -0.17 | -1.67 | 10.2 | 10.305 | 9.93 | 18268122 |
| 1740613200 | 10.16 | -0.24 | -2.31 | 10.49 | 10.585 | 10.1 | 23897037 |
| 1740526800 | 10.4 | -0.02 | -0.19 | 10.35 | 10.52 | 10.1 | 19772490 |
| 1740440400 | 10.42 | 0.08 | 0.77 | 10.39 | 10.55 | 10.1 | 17950688 |
| 1740181200 | 10.34 | -0.34 | -3.18 | 10.7 | 10.8 | 10.33 | 17241221 |
| 1740094800 | 10.68 | -0.1 | -0.93 | 10.78 | 10.83 | 10.5715 | 15983601 |
| 1740008400 | 10.78 | -0.26 | -2.36 | 10.92 | 10.97 | 10.72 | 18549787 |
| 1739922000 | 11.04 | 0.19 | 1.75 | 10.88 | 11.045 | 10.715 | 23730220 |
| 1739576400 | 10.85 | -0.4 | -3.56 | 11.12 | 11.2 | 10.83 | 19247448 |
| 1739490000 | 11.25 | 0.52 | 4.85 | 10.76 | 11.26 | 10.7567 | 29047042 |
| 1739403600 | 10.73 | -0.14 | -1.29 | 10.67 | 10.92 | 10.67 | 20726682 |
| 1739317200 | 10.87 | 0.16 | 1.49 | 10.44 | 10.92 | 10.35 | 24931287 |
| 1739230800 | 10.71 | -0.21 | -1.92 | 10.78 | 11.09 | 10.675 | 30176411 |
| 1738971600 | 10.92 | 0.23 | 2.15 | 10.69 | 11.05 | 10.6 | 31156414 |
| 1738885200 | 10.69 | 0.06 | 0.56 | 10.49 | 10.7899 | 10.35 | 40506218 |
| 1738798800 | 10.63 | -0.97 | -8.36 | 11.54 | 11.57 | 10.59 | 91092763 |
| 1738712400 | 11.6 | 0.43 | 3.85 | 11.19 | 11.71 | 11.185 | 65013578 |
| 1738626000 | 11.17 | -0.12 | -1.06 | 11 | 11.3 | 10.955 | 55184695 |
| 1738366800 | 11.29 | -0.06 | -0.53 | 11.41 | 11.73 | 11.26 | 23118527 |
| 1738280400 | 11.35 | -0.28 | -2.41 | 11.64 | 11.665 | 11.14 | 19918894 |
| 1738194000 | 11.63 | 0.44 | 3.93 | 11.25 | 11.77 | 11.19 | 27595496 |
| 1738107600 | 11.19 | 0.34 | 3.13 | 10.88 | 11.19 | 10.765 | 21193957 |
| 1738021200 | 10.85 | -0.04 | -0.37 | 10.62 | 11.19 | 10.61 | 23548502 |
| 1737762000 | 10.89 | 0.43 | 4.11 | 10.7 | 10.9 | 10.65 | 19514661 |
| 1737675600 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1737589200 | 10.46 | -0.1 | -0.95 | 10.68 | 10.76 | 10.45 | 23262920 |
| 1737502800 | 10.56 | -0.3 | -2.76 | 10.85 | 10.975 | 10.54 | 33568011 |
| 1737157200 | 10.86 | -0.36 | -3.21 | 11.41 | 11.6 | 10.8 | 48163709 |
| 1737070800 | 11.22 | -0.62 | -5.24 | 11.38 | 11.65 | 11.17 | 37663798 |
| 1736984400 | 11.84 | 0.5 | 4.41 | 11.68 | 12.35 | 11.62 | 34651890 |
| 1736898000 | 11.34 | -0.81 | -6.67 | 11.78 | 11.81 | 11.285 | 38162431 |
| 1736811600 | 12.15 | -0.32 | -2.57 | 12.25 | 12.45 | 11.94 | 20834892 |
| 1736552400 | 12.47 | 0.43 | 3.57 | 11.95 | 13.2805 | 11.88 | 54454506 |
| 1736379600 | 12.04 | -0.51 | -4.06 | 12.3 | 12.59 | 11.93 | 25599950 |
| 1736293200 | 12.55 | -0.02 | -0.16 | 12.66 | 12.87 | 12.305 | 27195775 |
| 1736206800 | 12.57 | 0.6 | 5.01 | 12.06 | 12.59 | 11.98 | 25666736 |
| 1735947600 | 11.97 | 0.73 | 6.49 | 11.565 | 12.08 | 11.55 | 25153640 |
| 1735861200 | 11.24 | 0.47 | 4.36 | 10.93 | 11.38 | 10.7803 | 16082475 |
| 1735688400 | 10.77 | -0.09 | -0.83 | 10.84 | 11 | 10.75 | 14615466 |
| 1735602000 | 10.86 | -0.13 | -1.18 | 10.72 | 10.995 | 10.565 | 28385084 |
| 1735342800 | 10.99 | -0.21 | -1.88 | 11 | 11.11 | 10.77 | 22170804 |
| 1735256400 | 11.2 | 0.02 | 0.18 | 11.1 | 11.38 | 11.07 | 12861226 |
| 1735077840 | 11.18 | -0.08 | -0.71 | 11.27 | 11.28 | 11.12 | 7892415 |
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
