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 | 0.32 | 3.53200883002 | 9.06 | 9.43 | 8.91 | 110988 | 9.1824608 | CS |
| 4 | -0.49 | -4.96453900709 | 9.87 | 10.04 | 8.4 | 349729 | 9.13245181 | CS |
| 12 | -1.68 | -15.1898734177 | 11.06 | 11.9 | 8.4 | 320427 | 10.01117598 | CS |
| 26 | -0.8 | -7.85854616896 | 10.18 | 13.08 | 8.4 | 306470 | 10.68823549 | CS |
| 52 | 1.08 | 13.0120481928 | 8.3 | 13.08 | 7.1 | 329726 | 9.79702079 | CS |
| 156 | -4 | -29.8953662182 | 13.38 | 13.65 | 7.1 | 318413 | 9.35846253 | CS |
| 260 | -4.74 | -33.5694050992 | 14.12 | 16.93 | 4.32 | 531388 | 10.60132713 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 9.38 | 0.09 | 0.97 | 9.28 | 9.4 | 9.17 | 135071 |
| 1745530800 | 9.2899999 | -0.01 | -0.11 | 9.33 | 9.43 | 9.28 | 53653 |
| 1745444400 | 9.3 | 0.16 | 1.75 | 9.23 | 9.35 | 9.14 | 138739 |
| 1745358000 | 9.14 | 0.14 | 1.56 | 9.11 | 9.2 | 9.05 | 170160 |
| 1745271600 | 9 | -0.14 | -1.53 | 9.06 | 9.18 | 8.91 | 81398 |
| 1744926000 | 9.14 | 0.27 | 3.04 | 8.9 | 9.16 | 8.88 | 123526 |
| 1744839600 | 8.8699999 | -0.05 | -0.56 | 8.92 | 9.03 | 8.8 | 346723 |
| 1744753200 | 8.92 | -0.23 | -2.51 | 9.18 | 9.25 | 8.83 | 289514 |
| 1744666800 | 9.15 | 0.51 | 5.90 | 8.7 | 9.22 | 8.61 | 380655 |
| 1744407600 | 8.64 | -0.01 | -0.12 | 8.69 | 8.81 | 8.4 | 1118894 |
| 1744321200 | 8.65 | -0.7 | -7.49 | 9.16 | 9.16 | 8.5 | 548230 |
| 1744234800 | 9.35 | 0.2 | 2.19 | 9.09 | 9.68 | 8.73 | 755776 |
| 1744148400 | 9.15 | -0.05 | -0.54 | 9.3 | 9.65 | 9 | 405612 |
| 1744062000 | 9.2 | 0.32 | 3.60 | 8.57 | 9.28 | 8.45 | 488090 |
| 1743802800 | 8.88 | -0.58 | -6.13 | 9.26 | 9.26 | 8.85 | 379675 |
| 1743716400 | 9.46 | -0.3 | -3.07 | 9.67 | 9.68 | 9.32 | 393111 |
| 1743630000 | 9.76 | -0.15 | -1.51 | 9.88 | 9.96 | 9.67 | 147000 |
| 1743543600 | 9.91 | 0.02 | 0.20 | 9.8 | 9.96 | 9.71 | 200566 |
| 1743457200 | 9.89 | 0.05 | 0.51 | 9.75 | 9.99 | 9.55 | 227832 |
| 1743198000 | 9.84 | -0.04 | -0.40 | 9.8699999 | 10.04 | 9.76 | 395700 |
| 1743111600 | 9.88 | 0.02 | 0.20 | 9.74 | 10.02 | 9.74 | 174995 |
| 1743025200 | 9.86 | -0.09 | -0.90 | 9.91 | 10.03 | 9.77 | 157917 |
| 1742938800 | 9.95 | 0.15 | 1.53 | 9.82 | 10.07 | 9.71 | 205907 |
| 1742852400 | 9.8 | 0.07 | 0.72 | 9.75 | 10.03 | 9.7 | 252738 |
| 1742593200 | 9.73 | -0.06 | -0.61 | 9.8 | 9.8 | 9.58 | 282906 |
| 1742506800 | 9.7899999 | 0.08 | 0.82 | 9.6 | 9.8 | 9.6 | 218963 |
| 1742420400 | 9.71 | 0.31 | 3.30 | 9.44 | 9.78 | 9.32 | 374383 |
| 1742334000 | 9.4 | -0.08 | -0.84 | 9.4 | 9.46 | 9.25 | 280968 |
| 1742247600 | 9.48 | 0.02 | 0.21 | 9.5 | 9.56 | 9.38 | 183501 |
| 1741988400 | 9.46 | 0.11 | 1.18 | 9.44 | 9.58 | 9.36 | 248614 |
| 1741902000 | 9.35 | -0.29 | -3.01 | 9.6 | 9.6199999 | 9.31 | 405903 |
| 1741815600 | 9.64 | -0.11 | -1.13 | 9.89 | 9.9 | 9.61 | 629746 |
| 1741729200 | 9.75 | -0.16 | -1.61 | 9.77 | 9.94 | 9.57 | 302925 |
| 1741642800 | 9.91 | -0.09 | -0.90 | 9.88 | 10 | 9.74 | 280902 |
| 1741387200 | 10 | -0.09 | -0.89 | 10.05 | 10.2 | 9.93 | 276766 |
| 1741300800 | 10.09 | -0.17 | -1.66 | 10.15 | 10.19 | 10 | 207546 |
| 1741214400 | 10.26 | -0.13 | -1.25 | 10.29 | 10.45 | 10.21 | 219951 |
| 1741128000 | 10.39 | -0.24 | -2.26 | 10.5 | 10.5 | 10.1 | 406774 |
| 1741041600 | 10.63 | -0.31 | -2.83 | 10.8 | 11 | 10.61 | 94266 |
| 1740782400 | 10.94 | 0.19 | 1.77 | 10.69 | 10.96 | 10.68 | 195507 |
| 1740696000 | 10.75 | -0.21 | -1.92 | 10.85 | 10.93 | 10.74 | 161308 |
| 1740609600 | 10.96 | -0.04 | -0.36 | 10.98 | 11.14 | 10.9 | 127346 |
| 1740523200 | 11 | 0.19 | 1.76 | 10.71 | 11.1 | 10.63 | 282012 |
| 1740436800 | 10.81 | 0 | 0.00 | 10.9 | 10.93 | 10.79 | 77556 |
| 1740177600 | 10.81 | -0.28 | -2.52 | 10.99 | 11.08 | 10.77 | 358510 |
| 1740091200 | 11.09 | 0.06 | 0.54 | 10.95 | 11.17 | 10.9 | 213405 |
| 1740004800 | 11.03 | -0.03 | -0.27 | 10.9 | 11.07 | 10.8 | 215441 |
| 1739918400 | 11.06 | -0.2 | -1.78 | 11.28 | 11.28 | 10.93 | 254600 |
| 1739572800 | 11.26 | -0.33 | -2.85 | 11.53 | 11.56 | 11.18 | 251696 |
| 1739486400 | 11.59 | 0.13 | 1.13 | 11.51 | 11.9 | 11.45 | 521698 |
| 1739400000 | 11.46 | 0.79 | 7.40 | 10.72 | 11.58 | 10.72 | 1381106 |
| 1739313600 | 10.67 | -0.21 | -1.93 | 10.46 | 10.78 | 10.2 | 478825 |
| 1739227200 | 10.88 | 0.29 | 2.74 | 10.65 | 10.96 | 10.55 | 294114 |
| 1738968000 | 10.59 | -0.06 | -0.56 | 10.68 | 10.75 | 10.55 | 257429 |
| 1738881600 | 10.65 | -0.14 | -1.30 | 10.85 | 10.85 | 10.62 | 441999 |
| 1738795200 | 10.79 | 0.04 | 0.37 | 10.88 | 10.92 | 10.69 | 148945 |
| 1738708800 | 10.75 | 0.07 | 0.66 | 10.68 | 11.01 | 10.68 | 139962 |
| 1738622400 | 10.68 | -0.31 | -2.82 | 10.49 | 10.81 | 10.37 | 359201 |
| 1738363200 | 10.99 | -0.08 | -0.72 | 11.06 | 11.2 | 10.94 | 573585 |
| 1738276800 | 11.07 | 0.04 | 0.36 | 11.01 | 11.17 | 10.98 | 158076 |
| 1738190400 | 11.03 | -0.12 | -1.08 | 11.09 | 11.24 | 10.99 | 200250 |
| 1738104000 | 11.15 | 0.05 | 0.45 | 11.02 | 11.16 | 10.94 | 177990 |
| 1738017600 | 11.1 | -0.12 | -1.07 | 11.1 | 11.19 | 10.97 | 183619 |
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
