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 | 0.09 | 1.152368758 | 7.81 | 8.1 | 7.7 | 20538 | 7.85506873 | CS |
| 4 | 1.07 | 15.6661786237 | 6.83 | 8.44 | 6.75 | 89759 | 7.74910612 | CS |
| 12 | 2.99 | 60.8961303462 | 4.91 | 8.44 | 4.5 | 90672 | 6.66285454 | CS |
| 26 | 4.19 | 112.938005391 | 3.71 | 8.44 | 3.11 | 63881 | 5.83953479 | CS |
| 52 | 5.15 | 187.272727273 | 2.75 | 8.44 | 2.55 | 46059 | 5.00369461 | CS |
| 156 | 4.07 | 106.266318538 | 3.83 | 8.44 | 1.74 | 27101 | 4.15741543 | CS |
| 260 | 4.07 | 106.266318538 | 3.83 | 8.44 | 1.74 | 27101 | 4.15741543 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 7.9 | 0.05 | 0.64 | 7.85 | 7.99 | 7.85 | 22587 |
| 1735069200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.7 | 10304 |
| 1734993600 | 7.85 | -0.01 | -0.13 | 7.77 | 7.86 | 7.77 | 20080 |
| 1734734400 | 7.86 | -0.04 | -0.51 | 7.81 | 8.1 | 7.76 | 31231 |
| 1734648000 | 7.9 | 0.02 | 0.25 | 7.9 | 7.9 | 7.79 | 38461 |
| 1734561600 | 7.88 | -0.01 | -0.13 | 7.88 | 7.89 | 7.88 | 82760 |
| 1734475200 | 7.89 | -0.01 | -0.13 | 7.88 | 7.89 | 7.82 | 14695 |
| 1734388800 | 7.9 | -0.08 | -1.00 | 7.9 | 7.96 | 7.88 | 11423 |
| 1734129600 | 7.98 | -0.03 | -0.37 | 8.03 | 8.03 | 7.88 | 8900 |
| 1734043200 | 8.01 | 0.01 | 0.12 | 7.88 | 8.02 | 7.88 | 90666 |
| 1733956800 | 8 | -0.01 | -0.12 | 7.8 | 8.1 | 7.8 | 20810 |
| 1733870400 | 8.01 | -0.28 | -3.38 | 8.39 | 8.39 | 7.7 | 48946 |
| 1733784000 | 8.2899999 | 0.53 | 6.83 | 8.14 | 8.44 | 8 | 78403 |
| 1733524800 | 7.76 | 0.01 | 0.13 | 7.71 | 8.15 | 7.7 | 767374 |
| 1733438400 | 7.75 | 0.01 | 0.13 | 7.88 | 7.89 | 7.71 | 121052 |
| 1733352000 | 7.74 | 0.71 | 10.10 | 7.24 | 7.88 | 7.24 | 56500 |
| 1733265600 | 7.03 | -0.2 | -2.77 | 7.24 | 7.24 | 7 | 22071 |
| 1733179200 | 7.23 | 0.05 | 0.70 | 7.28 | 7.75 | 6.75 | 82320 |
| 1732920000 | 7.18 | 0.33 | 4.82 | 6.83 | 7.3 | 6.8 | 109674 |
| 1732833600 | 6.85 | 0.39 | 6.04 | 6.47 | 6.98 | 6.45 | 1825820 |
| 1732747200 | 6.46 | -0.34 | -5.00 | 6.88 | 6.88 | 6.46 | 41376 |
| 1732660800 | 6.8 | 0.3 | 4.62 | 6.53 | 6.86 | 6.46 | 13335 |
| 1732574400 | 6.5 | -0.08 | -1.22 | 6.49 | 6.5 | 6.49 | 5433 |
| 1732315200 | 6.58 | 0.08 | 1.23 | 6.46 | 6.67 | 6.46 | 39644 |
| 1732228800 | 6.5 | 0.28 | 4.50 | 6.25 | 6.61 | 6.25 | 35402 |
| 1732142400 | 6.22 | 0.33 | 5.60 | 5.89 | 6.22 | 5.89 | 135762 |
| 1732056000 | 5.89 | 0.06 | 1.03 | 5.72 | 5.97 | 5.72 | 8020 |
| 1731969600 | 5.83 | 0.08 | 1.39 | 5.7 | 5.99 | 5.6 | 34613 |
| 1731710400 | 5.75 | 0.08 | 1.41 | 5.75 | 5.8 | 5.73 | 50375 |
| 1731624000 | 5.67 | -0.15 | -2.58 | 5.88 | 5.88 | 5.67 | 277575 |
| 1731537600 | 5.82 | 0.03 | 0.52 | 5.79 | 5.9 | 5.66 | 3771 |
| 1731451200 | 5.79 | -0.15 | -2.53 | 5.91 | 5.94 | 5.78 | 3680 |
| 1731364800 | 5.94 | -0.05 | -0.83 | 5.99 | 5.99 | 5.83 | 10429 |
| 1731105600 | 5.99 | 0.06 | 1.01 | 5.99 | 6 | 5.82 | 35690 |
| 1731019200 | 5.93 | 0.25 | 4.40 | 5.92 | 6.05 | 5.54 | 59865 |
| 1730932800 | 5.68 | 0.43 | 8.19 | 5.2699999 | 5.8099999 | 5.2 | 61301 |
| 1730846400 | 5.25 | -0.05 | -0.94 | 5.48 | 5.48 | 5.25 | 2412 |
| 1730760000 | 5.3 | 0.05 | 0.95 | 5.24 | 5.4 | 5.24 | 37134 |
| 1730497200 | 5.25 | 0.02 | 0.38 | 5.24 | 5.25 | 5.2 | 7800 |
| 1730410800 | 5.23 | 0.11 | 2.15 | 5.18 | 5.25 | 5.18 | 27400 |
| 1730324400 | 5.12 | 0.02 | 0.39 | 5.0599999 | 5.12 | 5.0599999 | 3320 |
| 1730238000 | 5.1 | 0 | 0.00 | 5.17 | 5.25 | 5.1 | 103443 |
| 1730151600 | 5.1 | 0.05 | 0.99 | 5.0199999 | 5.11 | 5 | 55036 |
| 1729892400 | 5.05 | 0.05 | 1.00 | 4.93 | 5.05 | 4.83 | 215238 |
| 1729806000 | 5 | 0.05 | 1.01 | 4.95 | 5.01 | 4.94 | 89705 |
| 1729719600 | 4.95 | -0.04 | -0.80 | 4.99 | 4.99 | 4.92 | 550 |
| 1729633200 | 4.99 | 0.1 | 2.04 | 4.88 | 5.09 | 4.88 | 71219 |
| 1729546800 | 4.89 | 0.06 | 1.24 | 4.88 | 4.94 | 4.88 | 34500 |
| 1729287600 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 4 |
| 1729201200 | 4.83 | -0.07 | -1.43 | 4.78 | 4.9 | 4.75 | 5300 |
| 1729114800 | 4.9 | 0.1 | 2.08 | 4.83 | 4.9 | 4.82 | 20737 |
| 1729028400 | 4.8 | 0.1 | 2.13 | 4.7 | 5 | 4.7 | 25223 |
| 1728682800 | 4.7 | -0.05 | -1.05 | 4.61 | 4.7 | 4.5 | 56213 |
| 1728596400 | 4.75 | 0.05 | 1.06 | 4.71 | 4.75 | 4.71 | 2794 |
| 1728510000 | 4.7 | -0.02 | -0.42 | 4.75 | 4.95 | 4.6 | 43640 |
| 1728423600 | 4.72 | -0.23 | -4.65 | 4.87 | 4.87 | 4.72 | 2200 |
| 1728337200 | 4.95 | 0.05 | 1.02 | 4.9 | 4.95 | 4.9 | 3628 |
| 1728078000 | 4.9 | -0.1 | -2.00 | 4.91 | 5.29 | 4.85 | 103058 |
| 1727991600 | 5 | 0.65 | 14.94 | 4.48 | 5 | 4.48 | 850302 |
| 1727905200 | 4.35 | 0.2 | 4.82 | 4.2 | 4.55 | 4.08 | 257436 |
| 1727818800 | 4.15 | 0.03 | 0.73 | 4.07 | 4.15 | 4.07 | 5800 |
| 1727732400 | 4.12 | 0.26 | 6.74 | 4.08 | 4.28 | 4.08 | 68896 |
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
