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 | 0.4417 | 5.00793650794 | 8.82 | 9.3054 | 8.7476 | 40309 | 9.10100377 | CS |
| 4 | -0.4683 | -4.81294964029 | 9.73 | 9.8 | 8.13 | 67471 | 8.85128689 | CS |
| 12 | 0.7317 | 8.57796014068 | 8.53 | 10.37 | 8.13 | 102623 | 9.40817976 | CS |
| 26 | 0.2817 | 3.13697104677 | 8.98 | 10.37 | 8.07 | 90878 | 9.02361524 | CS |
| 52 | 1.0217 | 12.3992718447 | 8.24 | 10.4099 | 7.49 | 72887 | 8.83158187 | CS |
| 156 | -2.4983 | -21.244047619 | 11.76 | 15.15 | 7.15 | 73810 | 9.4598954 | CS |
| 260 | -8.8283 | -48.8021006081 | 18.09 | 27.64 | 7.15 | 71349 | 13.47478979 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 9.28 | 0.05 | 0.58 | 9.21 | 9.28 | 9.1693 | 28745 |
| 1745534400 | 9.2264 | 0.1 | 1.06 | 9.19 | 9.27 | 9.16 | 46163 |
| 1745448000 | 9.13 | 0.1 | 1.11 | 9.14 | 9.25 | 9.0921 | 66631 |
| 1745361600 | 9.03 | 0.23 | 2.61 | 8.93 | 9.05 | 8.91 | 22589 |
| 1745275200 | 8.8 | 0.01 | 0.11 | 8.82 | 8.8699 | 8.7476 | 37415 |
| 1744929600 | 8.7899999 | 0.03 | 0.34 | 8.84 | 8.8848 | 8.7604 | 48140 |
| 1744843200 | 8.76 | -0.18 | -2.01 | 8.8699999 | 8.91 | 8.69 | 90321 |
| 1744756800 | 8.94 | 0 | 0.00 | 8.95 | 8.9685 | 8.67 | 46745 |
| 1744670400 | 8.94 | 0.13 | 1.48 | 8.8 | 9 | 8.77 | 78867 |
| 1744411200 | 8.81 | 0.26 | 3.04 | 8.72 | 8.85 | 8.6265 | 41058 |
| 1744324800 | 8.55 | -0.02 | -0.23 | 8.56 | 8.72 | 8.48 | 79462 |
| 1744238400 | 8.57 | 0.35 | 4.26 | 8.38 | 8.6199999 | 8.34 | 106541 |
| 1744152000 | 8.22 | 0.01 | 0.12 | 8.49 | 8.52 | 8.13 | 104759 |
| 1744065600 | 8.21 | -0.72 | -8.06 | 8.61 | 8.8699999 | 8.16 | 152193 |
| 1743806400 | 8.93 | -0.61 | -6.39 | 9.1199999 | 9.445 | 8.8699999 | 144244 |
| 1743720000 | 9.5399999 | -0.13 | -1.34 | 9.56 | 9.5699 | 9.5 | 25911 |
| 1743633600 | 9.67 | -0.11 | -1.12 | 9.7899999 | 9.7899999 | 9.67 | 17576 |
| 1743547200 | 9.78 | 0.08 | 0.82 | 9.64 | 9.8 | 9.6311 | 34440 |
| 1743460800 | 9.7 | -0.09 | -0.92 | 9.73 | 9.76 | 9.6199999 | 110151 |
| 1743201600 | 9.7899999 | -0.13 | -1.26 | 9.86 | 9.86 | 9.69 | 65752 |
| 1743115200 | 9.9149999 | 0.11 | 1.17 | 9.7899999 | 9.94 | 9.7033 | 52723 |
| 1743028800 | 9.8 | -0.02 | -0.20 | 9.81 | 9.88 | 9.759 | 30635 |
| 1742942400 | 9.82 | -0.03 | -0.30 | 9.86 | 9.9 | 9.8 | 11886 |
| 1742856000 | 9.85 | -0.04 | -0.40 | 9.91 | 9.95 | 9.85 | 44187 |
| 1742596800 | 9.8893 | -0.13 | -1.30 | 9.93 | 9.9378 | 9.82 | 24514 |
| 1742510400 | 10.02 | -0.25 | -2.43 | 10.15 | 10.15 | 10.02 | 77327 |
| 1742424000 | 10.27 | -0.02 | -0.19 | 10.33 | 10.36 | 10.2401 | 98374 |
| 1742337600 | 10.29 | 0.01 | 0.10 | 10.3 | 10.37 | 10.22 | 244404 |
| 1742251200 | 10.28 | 0.19 | 1.88 | 10 | 10.3 | 10 | 178573 |
| 1741992000 | 10.09 | 0.17 | 1.71 | 10 | 10.15 | 10 | 160882 |
| 1741905600 | 9.92 | 0.09 | 0.92 | 9.83 | 9.93 | 9.82 | 94495 |
| 1741819200 | 9.83 | 0.1 | 1.03 | 9.75 | 9.88 | 9.69 | 447141 |
| 1741732800 | 9.73 | 0.16 | 1.67 | 9.73 | 9.7899999 | 9.58 | 73983 |
| 1741646400 | 9.57 | -0.23 | -2.35 | 9.7 | 9.77 | 9.57 | 90948 |
| 1741390800 | 9.8 | -0.04 | -0.41 | 9.83 | 9.9014 | 9.785 | 51317 |
| 1741304400 | 9.84 | 0.03 | 0.31 | 9.9 | 9.96 | 9.83 | 72077 |
| 1741218000 | 9.81 | 0.36 | 3.81 | 9.55 | 9.86 | 9.53 | 162633 |
| 1741131600 | 9.45 | 0.19 | 2.05 | 9.31 | 9.5 | 9.3 | 113018 |
| 1741045200 | 9.26 | -0.15 | -1.59 | 9.3699999 | 9.4145 | 9.26 | 75710 |
| 1740786000 | 9.41 | -0.15 | -1.57 | 9.36 | 9.435 | 9.36 | 107365 |
| 1740699600 | 9.56 | -0.11 | -1.14 | 9.65 | 9.69 | 9.535 | 165358 |
| 1740613200 | 9.67 | 0.23 | 2.44 | 9.6199999 | 9.77 | 9.58 | 202375 |
| 1740526800 | 9.44 | 0.05 | 0.53 | 9.42 | 9.46 | 9.35 | 210229 |
| 1740440400 | 9.39 | -0.32 | -3.30 | 9.66 | 9.66 | 9.36 | 185592 |
| 1740181200 | 9.71 | 0.13 | 1.36 | 9.69 | 9.814 | 9.69 | 108901 |
| 1740094800 | 9.58 | 0.19 | 2.02 | 9.45 | 9.64 | 9.45 | 205254 |
| 1740008400 | 9.39 | 0.05 | 0.54 | 9.3699999 | 9.45 | 9.35 | 116510 |
| 1739922000 | 9.34 | 0.08 | 0.86 | 9.35 | 9.3501999 | 9.27 | 95886 |
| 1739576400 | 9.26 | 0.18 | 1.98 | 9.2 | 9.3 | 9.2 | 94901 |
| 1739490000 | 9.08 | -0.05 | -0.55 | 9.02 | 9.1199999 | 9.0146 | 83024 |
| 1739403600 | 9.13 | 0.17 | 1.90 | 9.0399999 | 9.16 | 8.9687 | 81614 |
| 1739317200 | 8.96 | -0.09 | -0.99 | 9.06 | 9.06 | 8.8468 | 104474 |
| 1739230800 | 9.05 | 0.14 | 1.57 | 9 | 9.13 | 9 | 293650 |
| 1738971600 | 8.91 | 0.14 | 1.60 | 8.8 | 8.98 | 8.8 | 28968 |
| 1738885200 | 8.77 | 0.07 | 0.80 | 8.76 | 8.7899999 | 8.73 | 31928 |
| 1738798800 | 8.7 | -0.1 | -1.14 | 8.76 | 8.81 | 8.6601 | 92868 |
| 1738712400 | 8.8 | 0.14 | 1.62 | 8.75 | 8.8699 | 8.67 | 59303 |
| 1738626000 | 8.66 | -0.09 | -1.03 | 8.53 | 8.825 | 8.53 | 231411 |
| 1738366800 | 8.75 | -0.17 | -1.91 | 8.86 | 8.8699999 | 8.7349 | 24738 |
| 1738280400 | 8.92 | 0.22 | 2.53 | 8.76 | 8.93 | 8.72 | 72582 |
| 1738194000 | 8.7 | 0 | 0.00 | 8.75 | 8.84 | 8.7 | 60715 |
| 1738107600 | 8.7 | 0.03 | 0.35 | 8.67 | 8.75 | 8.605 | 88134 |
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
