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 | -1.049999 | -10.2941088524 | 10.199999 | 10.3 | 9 | 3223 | 9.75809479 | DE |
| 4 | -0.7999999 | -8.04020008081 | 9.9499999 | 10.5 | 9 | 2894 | 10.03838935 | DE |
| 12 | -0.35 | -3.68421052632 | 9.5 | 10.5 | 8.1 | 3595 | 9.35600929 | DE |
| 26 | 1.4 | 18.064516129 | 7.75 | 10.6 | 7.4 | 5741 | 8.86705826 | DE |
| 52 | 3.1 | 51.2396694215 | 6.05 | 10.6 | 5.5 | 4834 | 8.08470503 | DE |
| 156 | 2.01 | 28.1512605042 | 7.14 | 10.6 | 4.04 | 4209 | 6.71551601 | DE |
| 260 | 6.33 | 224.468085106 | 2.82 | 10.6 | 1.69 | 7343 | 5.19194165 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 9 | -0.5 | -5.26 | 9.3 | 9.4499999 | 9 | 7017 |
| 1734730020 | 9.5 | -0.8 | -7.77 | 10.1 | 10.1 | 9.25 | 10607 |
| 1734643620 | 10.3 | 0 | 0.00 | 10.199999 | 10.3 | 10.1 | 2000 |
| 1734557220 | 10.3 | 0.1 | 0.98 | 10.3 | 10.3 | 10.1 | 1036 |
| 1734470820 | 10.199999 | 0 | 0.00 | 10.1 | 10.199999 | 10.1 | 2151 |
| 1734384420 | 10.199999 | 0.25 | 2.51 | 10.199999 | 10.199999 | 10.199999 | 321 |
| 1734125220 | 9.9499999 | -0.35 | -3.40 | 10.5 | 10.5 | 9.9499999 | 3703 |
| 1734038820 | 10.3 | 0.1 | 0.98 | 10.199999 | 10.3 | 10.199999 | 959 |
| 1733952420 | 10.199999 | -0.2 | -1.92 | 10.3 | 10.3 | 10.199999 | 1730 |
| 1733866020 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.199999 | 7289 |
| 1733779620 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.199999 | 5690 |
| 1733520420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.3 | 1520 |
| 1733434020 | 10.5 | 0.8 | 8.25 | 9.8 | 10.5 | 9.8 | 4874 |
| 1733347620 | 9.6999999 | -0.3 | -3.00 | 10 | 10 | 9.6999999 | 4601 |
| 1733261220 | 10 | 0.15 | 1.52 | 9.9 | 10 | 9.9 | 960 |
| 1733174820 | 9.85 | -0.1 | -1.01 | 10 | 10.199999 | 9.85 | 3991 |
| 1732915620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.8 | 2435 |
| 1732829220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 365 |
| 1732742820 | 9.9499999 | 0.3 | 3.11 | 9.9 | 9.9499999 | 9.9 | 849 |
| 1732656420 | 9.65 | -0.3 | -3.02 | 9.9499999 | 9.9499999 | 9.65 | 1383 |
| 1732570020 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.85 | 1423 |
| 1732310820 | 9.9499999 | 0.15 | 1.53 | 9.75 | 9.9499999 | 9.75 | 3215 |
| 1732224420 | 9.8 | 0.05 | 0.51 | 9.6999999 | 9.9 | 9.6999999 | 2160 |
| 1732138020 | 9.75 | 0 | 0.00 | 9.85 | 9.85 | 9.75 | 1022 |
| 1732051620 | 9.75 | -0.2 | -2.01 | 9.9 | 9.9 | 9.6 | 911 |
| 1731965220 | 9.9499999 | 0.4 | 4.19 | 9.6 | 9.9499999 | 9.6 | 1052 |
| 1731705960 | 9.55 | -0.15 | -1.55 | 9.6999999 | 9.6999999 | 9.55 | 1223 |
| 1731619560 | 9.6999999 | 0.25 | 2.65 | 9.5 | 9.6999999 | 9.5 | 1255 |
| 1731533160 | 9.4499999 | -0.2 | -2.07 | 9.65 | 9.6999999 | 9.4499999 | 2872 |
| 1731446820 | 9.65 | 0.1 | 1.05 | 9.65 | 9.65 | 9.5 | 3101 |
| 1731360420 | 9.55 | -0.1 | -1.04 | 9.6999999 | 9.75 | 9.5 | 3958 |
| 1731101220 | 9.65 | -0.1 | -1.03 | 9.6 | 9.65 | 9.5 | 5477 |
| 1731014760 | 9.75 | 0.35 | 3.72 | 9.5 | 9.75 | 9.5 | 11164 |
| 1730928360 | 9.4 | 0.4 | 4.44 | 9.05 | 9.6999999 | 9.05 | 22283 |
| 1730841960 | 9 | -0.4 | -4.26 | 9 | 9 | 9 | 300 |
| 1730755560 | 9.4 | 0.25 | 2.73 | 9.15 | 9.4 | 8.75 | 3904 |
| 1730496360 | 9.15 | -0.1 | -1.08 | 9.1999999 | 9.1999999 | 9 | 1307 |
| 1730409960 | 9.25 | 0.55 | 6.32 | 8.6999999 | 9.35 | 8.6999999 | 2878 |
| 1730323560 | 8.6999999 | 0.15 | 1.75 | 8.6999999 | 8.75 | 8.55 | 139 |
| 1730237160 | 8.55 | -0.1 | -1.16 | 8.85 | 8.85 | 8.55 | 1337 |
| 1730150760 | 8.65 | -0.05 | -0.57 | 8.85 | 8.85 | 8.65 | 2487 |
| 1729888020 | 8.6999999 | 0.15 | 1.75 | 8.6999999 | 8.9 | 8.5 | 4586 |
| 1729801560 | 8.55 | 0.05 | 0.59 | 8.6 | 8.8 | 8.55 | 1402 |
| 1729715160 | 8.5 | -0.3 | -3.41 | 8.6999999 | 8.75 | 8.35 | 4828 |
| 1729628760 | 8.8 | -0.3 | -3.30 | 9.25 | 9.25 | 8.8 | 1303 |
| 1729542360 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9 | 3454 |
| 1729283160 | 9.1 | -0.1 | -1.09 | 9.1 | 9.25 | 8.9499999 | 2211 |
| 1729196760 | 9.1999999 | -0.2 | -2.13 | 9.15 | 9.1999999 | 9.15 | 765 |
| 1729110360 | 9.4 | 1.05 | 12.57 | 8.35 | 9.5 | 8.35 | 7476 |
| 1729023960 | 8.35 | -0.1 | -1.18 | 8.5 | 8.55 | 8.15 | 3245 |
| 1728937620 | 8.4499999 | -0.5 | -5.59 | 9.1 | 9.1 | 8.1 | 6724 |
| 1728678360 | 8.9499999 | -0.05 | -0.56 | 8.9 | 8.9499999 | 8.9 | 1040 |
| 1728591960 | 9 | -0.15 | -1.64 | 9.15 | 9.15 | 9 | 3088 |
| 1728505560 | 9.15 | 0.05 | 0.55 | 9.05 | 9.15 | 9.05 | 504 |
| 1728419160 | 9.1 | 0 | 0.00 | 8.8 | 9.25 | 8.8 | 1928 |
| 1728332760 | 9.1 | -0.15 | -1.62 | 9 | 9.1999999 | 9 | 1978 |
| 1728073560 | 9.25 | 0.95 | 11.45 | 8.35 | 9.35 | 8.35 | 10361 |
| 1727987220 | 8.3 | -0.05 | -0.60 | 8.3 | 8.4 | 8.1999999 | 5818 |
| 1727900820 | 8.35 | -0.85 | -9.24 | 8.9 | 8.9 | 8.3 | 20139 |
| 1727814420 | 9.1999999 | -0.15 | -1.60 | 9.5 | 9.5 | 9.1999999 | 1195 |
| 1727728020 | 9.35 | -0.2 | -2.09 | 9.5 | 9.5 | 9.3 | 3696 |
| 1727468760 | 9.55 | -0.05 | -0.52 | 9.55 | 9.55 | 9.5 | 8835 |
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
