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 | -0.14 | -1.29032258065 | 10.85 | 11.23 | 10.665 | 2065250 | 10.90889422 | CS |
| 4 | -1.79 | -14.32 | 12.5 | 12.705 | 10.665 | 1115323 | 11.50855043 | CS |
| 12 | 2.07 | 23.9583333333 | 8.64 | 12.82 | 8.12 | 875166 | 11.01859877 | CS |
| 26 | 1.08 | 11.214953271 | 9.63 | 12.82 | 7.47 | 972857 | 9.7478705 | CS |
| 52 | -0.3 | -2.72479564033 | 11.01 | 12.82 | 7.47 | 852872 | 10.12157902 | CS |
| 156 | 3.98 | 59.1381872214 | 6.73 | 12.82 | 5.72 | 793604 | 8.90887454 | CS |
| 260 | 4.47 | 71.6346153846 | 6.24 | 12.82 | 2.33 | 830498 | 7.37998783 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 10.71 | -0.07 | -0.65 | 10.77 | 10.78 | 10.665 | 600232 |
| 1735077840 | 10.78 | -0.09 | -0.83 | 10.86 | 10.91 | 10.75 | 339146 |
| 1734997200 | 10.87 | -0.07 | -0.64 | 10.89 | 11.07 | 10.85 | 923544 |
| 1734738000 | 10.94 | -0.05 | -0.45 | 10.85 | 11.23 | 10.85 | 6398077 |
| 1734651600 | 10.99 | -0.18 | -1.61 | 11.255 | 11.37 | 10.775 | 1735917 |
| 1734565200 | 11.17 | -0.34 | -2.95 | 11.61 | 11.81 | 11.085 | 1473628 |
| 1734478800 | 11.51 | -0.31 | -2.62 | 11.725 | 11.7535 | 11.35 | 1001217 |
| 1734392400 | 11.82 | -0.09 | -0.76 | 11.865 | 11.885 | 11.67 | 1113676 |
| 1734133200 | 11.91 | -0.07 | -0.58 | 11.97 | 11.98 | 11.845 | 523685 |
| 1734046800 | 11.98 | -0.22 | -1.80 | 12.08 | 12.08 | 11.815 | 531533 |
| 1733960400 | 12.2 | 0 | 0.00 | 12.275 | 12.275 | 12.135 | 939762 |
| 1733874000 | 12.2 | -0.02 | -0.16 | 12.15 | 12.3 | 12.03 | 1482068 |
| 1733787600 | 12.22 | 0.03 | 0.25 | 12.375 | 12.615 | 12.17 | 590092 |
| 1733528400 | 12.19 | -0.27 | -2.17 | 12.42 | 12.42 | 12.075 | 600303 |
| 1733442000 | 12.46 | -0.02 | -0.16 | 12.56 | 12.56 | 12.31 | 438812 |
| 1733355600 | 12.48 | -0.12 | -0.95 | 12.66 | 12.69 | 12.38 | 406666 |
| 1733269200 | 12.6 | -0.02 | -0.16 | 12.59 | 12.705 | 12.51 | 612025 |
| 1733182800 | 12.62 | 0.16 | 1.28 | 12.48 | 12.665 | 12.365 | 942454 |
| 1732917840 | 12.46 | -0.02 | -0.16 | 12.5 | 12.63 | 12.42 | 538305 |
| 1732750800 | 12.48 | 0.18 | 1.46 | 12.36 | 12.61 | 12.34 | 526651 |
| 1732664400 | 12.3 | -0.26 | -2.07 | 12.52 | 12.58 | 12.28 | 1079762 |
| 1732578000 | 12.56 | -0.16 | -1.26 | 12.71 | 12.7552 | 12.55 | 720737 |
| 1732318800 | 12.72 | 0.1 | 0.79 | 12.73 | 12.82 | 12.67 | 591409 |
| 1732232400 | 12.62 | 0.05 | 0.40 | 12.63 | 12.795 | 12.56 | 597635 |
| 1732146000 | 12.57 | 0.06 | 0.48 | 12.6 | 12.72 | 12.51 | 472420 |
| 1732059600 | 12.51 | 0.07 | 0.56 | 12.34 | 12.53 | 12.29 | 551102 |
| 1731973200 | 12.44 | 0.21 | 1.72 | 12.39 | 12.71 | 12.375 | 670281 |
| 1731714000 | 12.23 | -0.06 | -0.49 | 12.46 | 12.52 | 12.175 | 644417 |
| 1731627600 | 12.29 | -0.22 | -1.76 | 12.53 | 12.55 | 12.155 | 701981 |
| 1731541200 | 12.51 | -0.06 | -0.48 | 12.6 | 12.61 | 12.33 | 1064843 |
| 1731454800 | 12.57 | -0.07 | -0.55 | 12.69 | 12.695 | 12.375 | 948736 |
| 1731368400 | 12.64 | 0.1 | 0.80 | 12.55 | 12.81 | 12.45 | 830322 |
| 1731109200 | 12.54 | 0.21 | 1.70 | 12.33 | 12.545 | 12.18 | 1067031 |
| 1731022800 | 12.33 | 0.14 | 1.15 | 12.11 | 12.5 | 12.11 | 1435960 |
| 1730936400 | 12.19 | 1.18 | 10.72 | 11.53 | 12.23 | 11.475 | 1325354 |
| 1730850000 | 11.01 | 0.52 | 4.96 | 10.35 | 11.06 | 10.335 | 1213990 |
| 1730763600 | 10.49 | 0.67 | 6.82 | 9.85 | 10.59 | 9.85 | 1348749 |
| 1730500800 | 9.82 | -0.49 | -4.75 | 10.23 | 10.31 | 9.67 | 1888114 |
| 1730414400 | 10.31 | 1.69 | 19.61 | 9.6 | 10.425 | 9.6 | 1630490 |
| 1730328000 | 8.6199999 | 0 | 0.00 | 8.56 | 8.755 | 8.56 | 500635 |
| 1730241600 | 8.6199999 | -0.04 | -0.46 | 8.6 | 8.695 | 8.57 | 475473 |
| 1730155200 | 8.66 | 0.12 | 1.41 | 8.57 | 8.695 | 8.57 | 433576 |
| 1729896000 | 8.5399999 | 0.09 | 1.07 | 8.51 | 8.6649999 | 8.5 | 509301 |
| 1729809600 | 8.45 | -0.01 | -0.12 | 8.45 | 8.5 | 8.305 | 574127 |
| 1729723200 | 8.46 | 0.01 | 0.12 | 8.4 | 8.545 | 8.365 | 469058 |
| 1729636800 | 8.45 | -0.02 | -0.24 | 8.46 | 8.51 | 8.4 | 583834 |
| 1729550400 | 8.47 | -0.29 | -3.31 | 8.77 | 8.77 | 8.46 | 686650 |
| 1729291200 | 8.76 | -0.02 | -0.23 | 8.84 | 8.855 | 8.735 | 588077 |
| 1729204800 | 8.78 | 0.1 | 1.15 | 8.69 | 8.845 | 8.64 | 624063 |
| 1729118400 | 8.68 | 0.09 | 1.05 | 8.68 | 8.81 | 8.61 | 534023 |
| 1729032000 | 8.59 | -0.18 | -2.05 | 8.63 | 8.725 | 8.56 | 490797 |
| 1728945600 | 8.77 | 0.1 | 1.15 | 8.61 | 8.8 | 8.5399999 | 493789 |
| 1728686400 | 8.67 | 0.14 | 1.64 | 8.5399999 | 8.705 | 8.5399999 | 370575 |
| 1728600000 | 8.53 | 0.03 | 0.35 | 8.43 | 8.595 | 8.395 | 528040 |
| 1728513600 | 8.5 | 0.12 | 1.43 | 8.33 | 8.51 | 8.31 | 382839 |
| 1728427200 | 8.38 | -0.17 | -1.99 | 8.42 | 8.42 | 8.1199999 | 683572 |
| 1728340800 | 8.55 | 0.12 | 1.42 | 8.41 | 8.565 | 8.39 | 901305 |
| 1728081600 | 8.43 | -0.05 | -0.59 | 8.64 | 8.64 | 8.41 | 428752 |
| 1727995200 | 8.48 | -0.11 | -1.28 | 8.51 | 8.59 | 8.445 | 546479 |
| 1727908800 | 8.59 | -0.1 | -1.15 | 8.715 | 8.7891 | 8.5399999 | 515567 |
| 1727822400 | 8.69 | 0.01 | 0.12 | 8.66 | 8.7 | 8.525 | 534924 |
| 1727735520 | 8.68 | 0 | 0.00 | 8.66 | 8.74 | 8.61 | 662861 |
| 1727476800 | 8.68 | 0.21 | 2.48 | 8.55 | 8.73 | 8.49 | 695016 |
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
