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 | 0.02 | 0.148588410104 | 13.46 | 13.6 | 13.42 | 2953138 | 13.51395051 | CS |
| 4 | 6.27 | 86.9625520111 | 7.21 | 13.6 | 6.98 | 2236963 | 12.39174536 | CS |
| 12 | 4.93 | 57.6608187135 | 8.55 | 13.6 | 6.98 | 1142305 | 10.84230586 | CS |
| 26 | 4.44 | 49.1150442478 | 9.04 | 13.6 | 6.98 | 800589 | 10.30464977 | CS |
| 52 | 4.99 | 58.7750294464 | 8.49 | 13.6 | 6.98 | 697890 | 9.82193254 | CS |
| 156 | -5.3 | -28.2215122471 | 18.78 | 20.45 | 6.98 | 562587 | 11.99318161 | CS |
| 260 | -7.11 | -34.5313258864 | 20.59 | 32.48 | 6.98 | 568533 | 15.98059788 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 13.48 | 0.01 | 0.07 | 13.47 | 13.49 | 13.44 | 1455916 |
| 1741300800 | 13.47 | -0.02 | -0.15 | 13.46 | 13.48 | 13.45 | 1710642 |
| 1741214400 | 13.49 | 0.07 | 0.52 | 13.47 | 13.53 | 13.43 | 1511845 |
| 1741128000 | 13.42 | -0.04 | -0.30 | 13.46 | 13.49 | 13.42 | 2203993 |
| 1741041600 | 13.46 | -0.14 | -1.03 | 13.51 | 13.53 | 13.42 | 3465537 |
| 1740782400 | 13.6 | 0.14 | 1.04 | 13.46 | 13.6 | 13.46 | 5873675 |
| 1740696000 | 13.46 | 0 | 0.00 | 13.46 | 13.48 | 13.45 | 3042842 |
| 1740609600 | 13.46 | -0.02 | -0.15 | 13.45 | 13.49 | 13.43 | 5685063 |
| 1740523200 | 13.48 | 4.77 | 54.76 | 13.45 | 13.52 | 13.38 | 10662261 |
| 1740436800 | 8.71 | -0.24 | -2.68 | 8.95 | 9 | 8.64 | 784248 |
| 1740177600 | 8.95 | 0.43 | 5.05 | 8.67 | 9.15 | 8.63 | 1086346 |
| 1740091200 | 8.52 | 0.82 | 10.65 | 7.98 | 8.6 | 7.98 | 1661111 |
| 1740004800 | 7.7 | 0.24 | 3.22 | 7.49 | 7.72 | 7.44 | 686211 |
| 1739918400 | 7.46 | 0.01 | 0.13 | 7.5 | 7.51 | 7.36 | 638965 |
| 1739572800 | 7.45 | 0.12 | 1.64 | 7.38 | 7.5 | 7.35 | 474389 |
| 1739486400 | 7.33 | -0.03 | -0.41 | 7.42 | 7.61 | 7.31 | 325463 |
| 1739400000 | 7.36 | 0.31 | 4.40 | 7 | 7.4 | 7 | 798685 |
| 1739313600 | 7.05 | -0.07 | -0.98 | 7.07 | 7.11 | 6.98 | 754763 |
| 1739227200 | 7.12 | 0.04 | 0.56 | 7.15 | 7.18 | 7.06 | 230795 |
| 1738968000 | 7.08 | -0.13 | -1.80 | 7.21 | 7.35 | 7.01 | 905466 |
| 1738881600 | 7.21 | -0.02 | -0.28 | 7.22 | 7.27 | 7.13 | 464962 |
| 1738795200 | 7.23 | 0.17 | 2.41 | 7.12 | 7.32 | 7 | 592133 |
| 1738708800 | 7.06 | 0.03 | 0.43 | 7.06 | 7.25 | 7.02 | 455902 |
| 1738622400 | 7.03 | -0.25 | -3.43 | 7.02 | 7.34 | 7.02 | 783743 |
| 1738363200 | 7.28 | 0.14 | 1.96 | 7.15 | 7.49 | 7.15 | 541566 |
| 1738276800 | 7.14 | -0.01 | -0.14 | 7.19 | 7.27 | 7.09 | 762668 |
| 1738190400 | 7.15 | -0.32 | -4.28 | 7.5 | 7.5 | 7.05 | 1250686 |
| 1738104000 | 7.47 | -0.12 | -1.58 | 7.66 | 7.73 | 7.34 | 754648 |
| 1738017600 | 7.59 | -0.02 | -0.26 | 7.52 | 7.71 | 7.35 | 882546 |
| 1737758400 | 7.61 | 0.01 | 0.13 | 7.58 | 7.79 | 7.58 | 612240 |
| 1737672000 | 7.6 | 0.13 | 1.74 | 7.43 | 7.72 | 7.4 | 557062 |
| 1737585600 | 7.47 | -0.36 | -4.60 | 7.76 | 7.76 | 7.42 | 883495 |
| 1737499200 | 7.83 | -0.35 | -4.28 | 8.19 | 8.19 | 7.77 | 678710 |
| 1737412800 | 8.18 | -0.02 | -0.24 | 8.2 | 8.24 | 8.14 | 144395 |
| 1737153600 | 8.2 | 0.14 | 1.74 | 8.1199999 | 8.31 | 8.1 | 732847 |
| 1737067200 | 8.06 | 0.27 | 3.47 | 7.79 | 8.14 | 7.77 | 606905 |
| 1736980800 | 7.79 | 0.17 | 2.23 | 7.66 | 7.84 | 7.66 | 391216 |
| 1736894400 | 7.62 | -0.31 | -3.91 | 7.95 | 7.96 | 7.6 | 511893 |
| 1736808000 | 7.93 | 0.15 | 1.93 | 7.79 | 7.99 | 7.58 | 697973 |
| 1736548800 | 7.78 | 0.02 | 0.26 | 7.84 | 7.84 | 7.52 | 776192 |
| 1736462400 | 7.76 | -0.15 | -1.90 | 7.87 | 7.9 | 7.74 | 379560 |
| 1736376000 | 7.91 | -0.33 | -4.00 | 8.17 | 8.17 | 7.84 | 550490 |
| 1736289600 | 8.24 | 0.08 | 0.98 | 8.22 | 8.27 | 8.1 | 548898 |
| 1736203200 | 8.16 | -0.03 | -0.37 | 8.19 | 8.27 | 8.1199999 | 628315 |
| 1735944000 | 8.19 | 0.11 | 1.36 | 8.0399999 | 8.2 | 8.03 | 434205 |
| 1735857600 | 8.08 | 0.03 | 0.37 | 8.1199999 | 8.15 | 8.02 | 541666 |
| 1735684800 | 8.05 | 0 | 0.00 | 8.05 | 8.18 | 8.02 | 610116 |
| 1735598400 | 8.05 | -0.13 | -1.59 | 8.15 | 8.15 | 7.92 | 348096 |
| 1735339200 | 8.18 | -0.06 | -0.73 | 8.16 | 8.25 | 8.1 | 534528 |
| 1735069200 | 8.24 | 0.11 | 1.35 | 8.1199999 | 8.25 | 8.0399999 | 229467 |
| 1734993600 | 8.13 | -0.13 | -1.57 | 8.22 | 8.26 | 8.06 | 389991 |
| 1734734400 | 8.26 | 0.17 | 2.10 | 8.08 | 8.31 | 8.01 | 567089 |
| 1734648000 | 8.09 | -0.16 | -1.94 | 8.26 | 8.36 | 8.09 | 479757 |
| 1734561600 | 8.25 | -0.12 | -1.43 | 8.35 | 8.5399999 | 8.25 | 596801 |
| 1734475200 | 8.3699999 | 0.03 | 0.36 | 8.28 | 8.39 | 8.15 | 675182 |
| 1734388800 | 8.34 | -0.07 | -0.83 | 8.39 | 8.51 | 8.32 | 546850 |
| 1734129600 | 8.41 | -0.12 | -1.41 | 8.55 | 8.55 | 8.28 | 324004 |
| 1734043200 | 8.53 | -0.21 | -2.40 | 8.69 | 8.7899999 | 8.52 | 679753 |
| 1733956800 | 8.74 | -0.16 | -1.80 | 8.99 | 8.99 | 8.61 | 628495 |
| 1733870400 | 8.9 | 0.39 | 4.58 | 8.74 | 8.99 | 8.6199999 | 865563 |
| 1733784000 | 8.51 | 0.08 | 0.95 | 8.4 | 8.65 | 8.39 | 492522 |
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
