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 | -0.1500001 | -1.52284365482 | 9.85 | 10.199999 | 9.3 | 358 | 10.08636364 | DE |
| 4 | 0.6499999 | 7.18231933702 | 9.05 | 10.199999 | 9.05 | 642 | 9.7877947 | DE |
| 12 | 1.5999999 | 19.7530851852 | 8.1 | 10.199999 | 7.8 | 390 | 9.24261472 | DE |
| 26 | 3.2999999 | 51.5624984375 | 6.4 | 10.199999 | 6.4 | 453 | 8.46737607 | DE |
| 52 | 3.7499999 | 63.0252084034 | 5.95 | 10.199999 | 5.3 | 424 | 7.30589652 | DE |
| 156 | 3.2999999 | 51.5624984375 | 6.4 | 10.199999 | 5.3 | 401 | 7.24712099 | DE |
| 260 | 3.2999999 | 51.5624984375 | 6.4 | 10.199999 | 5.3 | 401 | 7.24712099 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 9.75 | 0.45 | 4.84 | 9.75 | 9.75 | 9.75 | 10 |
| 1732224420 | 9.3 | -0.8 | -7.92 | 9.3 | 9.3 | 9.3 | 20 |
| 1732138020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732051620 | 10.1 | 0 | 0.00 | 10.199999 | 10.199999 | 10.1 | 600 |
| 1731965220 | 10.1 | 0.1 | 1.00 | 9.85 | 10.1 | 9.85 | 800 |
| 1731705960 | 10 | 0.15 | 1.52 | 9.9 | 10 | 9.9 | 1350 |
| 1731619560 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1731533160 | 9.85 | 0 | 0.00 | 9.9 | 9.9 | 9.85 | 1550 |
| 1731446820 | 9.85 | -0.1 | -1.01 | 9.75 | 9.85 | 9.75 | 251 |
| 1731360420 | 9.9499999 | 0.15 | 1.53 | 9.8 | 10 | 9.8 | 607 |
| 1731101220 | 9.8 | 0.2 | 2.08 | 9.8 | 9.8 | 9.8 | 250 |
| 1731014760 | 9.6 | -0.2 | -2.04 | 9.8 | 9.9 | 9.6 | 763 |
| 1730928360 | 9.8 | 0.25 | 2.62 | 9.75 | 9.8 | 9.75 | 750 |
| 1730841960 | 9.55 | 0.15 | 1.60 | 9.4499999 | 9.55 | 9.4499999 | 1191 |
| 1730755560 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1730496360 | 9.4 | 0.3 | 3.30 | 9.4 | 9.4 | 9.4 | 250 |
| 1730409960 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1730323560 | 9.1 | 0.2 | 2.25 | 9.05 | 9.1 | 9.05 | 600 |
| 1730233560 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1730147160 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729887960 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729801560 | 8.9 | -0.2 | -2.20 | 8.9 | 8.9 | 8.9 | 2 |
| 1729715160 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 4 |
| 1729628760 | 9.1 | 0.2 | 2.25 | 9.1 | 9.1 | 9.1 | 80 |
| 1729542360 | 8.9 | 0.55 | 6.59 | 8.75 | 8.9499999 | 8.75 | 1080 |
| 1729283160 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1729196760 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1729110360 | 8.35 | -0.05 | -0.60 | 8.35 | 8.35 | 8.35 | 1 |
| 1729023960 | 8.4 | 0.2 | 2.44 | 8.4 | 8.4 | 8.4 | 503 |
| 1728937620 | 8.1999999 | 0.2 | 2.50 | 8.1999999 | 8.1999999 | 8.1999999 | 100 |
| 1728678360 | 8 | 0 | 0.00 | 8.05 | 8.05 | 8 | 595 |
| 1728591960 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1728505560 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1728419160 | 8 | -0.2 | -2.44 | 7.95 | 8.15 | 7.95 | 13 |
| 1728332760 | 8.1999999 | 0.15 | 1.86 | 8.1999999 | 8.1999999 | 8.1999999 | 7 |
| 1728073620 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1727987220 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1727900820 | 8.05 | -0.2 | -2.42 | 8.05 | 8.05 | 8.05 | 200 |
| 1727814420 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 5 |
| 1727728020 | 8.3 | 0.15 | 1.84 | 8.3 | 8.3 | 8.3 | 12 |
| 1727468760 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727382360 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727295960 | 8.15 | -0.2 | -2.40 | 8.15 | 8.15 | 8.15 | 8 |
| 1727209560 | 8.35 | 0.2 | 2.45 | 8.3 | 8.35 | 8.3 | 301 |
| 1727123160 | 8.15 | 0.25 | 3.16 | 8.25 | 8.25 | 8.15 | 9 |
| 1726864020 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 343 |
| 1726777560 | 8 | 0.1 | 1.27 | 8 | 8 | 8 | 1200 |
| 1726691160 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1726604760 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1726518360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1726259160 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1726172760 | 7.9 | 0.1 | 1.28 | 7.9 | 7.9 | 7.9 | 40 |
| 1726086360 | 7.8 | -0.15 | -1.89 | 7.8 | 7.8 | 7.8 | 110 |
| 1726000020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1725913620 | 7.95 | -0.15 | -1.85 | 7.95 | 7.95 | 7.95 | 50 |
| 1725654360 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1725567960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1725481560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1725395160 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1725308760 | 8.1 | -0.35 | -4.14 | 8.1 | 8.1 | 8.1 | 400 |
| 1725049620 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1724963220 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1724876820 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1724790420 | 8.4499999 | 0.1 | 1.20 | 8.4499999 | 8.4499999 | 8.4499999 | 1200 |
| 1724655600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
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
