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 | -0.21 | -2.73081924577 | 7.69 | 7.69 | 7.28 | 113097 | 7.44340756 | CS |
| 4 | -0.93 | -11.0582639715 | 8.41 | 8.5 | 7.28 | 134166 | 7.89181052 | CS |
| 12 | -1.5 | -16.7037861915 | 8.98 | 9.3 | 7.28 | 140102 | 8.49090872 | CS |
| 26 | -4.07 | -35.2380952381 | 11.55 | 11.91 | 7.28 | 163776 | 9.52208316 | CS |
| 52 | -4.27 | -36.3404255319 | 11.75 | 12.65 | 7.28 | 149896 | 10.44499387 | CS |
| 156 | -1.41 | -15.8605174353 | 8.89 | 15.37 | 7.28 | 223484 | 11.01450513 | CS |
| 260 | 0.08 | 1.08108108108 | 7.4 | 16.27 | 5.64 | 250773 | 11.24806325 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742334000 | 7.48 | 0.11 | 1.49 | 7.35 | 7.52 | 7.28 | 125254 |
| 1742247600 | 7.37 | -0.05 | -0.67 | 7.39 | 7.53 | 7.34 | 38773 |
| 1741988400 | 7.42 | 0.09 | 1.23 | 7.36 | 7.48 | 7.36 | 95491 |
| 1741902000 | 7.33 | -0.16 | -2.14 | 7.4 | 7.51 | 7.28 | 161342 |
| 1741815600 | 7.49 | -0.08 | -1.06 | 7.65 | 7.65 | 7.4 | 134824 |
| 1741729200 | 7.57 | -0.08 | -1.05 | 7.69 | 7.69 | 7.44 | 135056 |
| 1741642800 | 7.65 | -0.12 | -1.54 | 7.62 | 7.76 | 7.54 | 154857 |
| 1741387200 | 7.77 | -0.15 | -1.89 | 7.66 | 7.97 | 7.35 | 338764 |
| 1741300800 | 7.92 | -0.03 | -0.38 | 7.76 | 8.06 | 7.7 | 190435 |
| 1741214400 | 7.95 | 0.04 | 0.51 | 7.86 | 8.34 | 7.61 | 335373 |
| 1741128000 | 7.91 | -0.01 | -0.13 | 7.68 | 7.95 | 7.62 | 167410 |
| 1741041600 | 7.92 | -0.06 | -0.75 | 7.99 | 8.1199999 | 7.84 | 121741 |
| 1740782400 | 7.98 | -0.23 | -2.80 | 8.2 | 8.2 | 7.93 | 157147 |
| 1740696000 | 8.21 | -0.09 | -1.08 | 8.24 | 8.31 | 8.19 | 83901 |
| 1740609600 | 8.3 | -0.09 | -1.07 | 8.3699999 | 8.49 | 8.24 | 91166 |
| 1740523200 | 8.39 | 0.08 | 0.96 | 8.32 | 8.42 | 8.31 | 67627 |
| 1740436800 | 8.31 | 0 | 0.00 | 8.24 | 8.36 | 8.23 | 83390 |
| 1740177600 | 8.31 | -0.07 | -0.84 | 8.46 | 8.46 | 8.21 | 163674 |
| 1740091200 | 8.38 | -0.08 | -0.95 | 8.5 | 8.5 | 8.28 | 64692 |
| 1740004800 | 8.46 | 0.02 | 0.24 | 8.39 | 8.49 | 8.3 | 51245 |
| 1739918400 | 8.44 | -0.02 | -0.24 | 8.41 | 8.49 | 8.39 | 46405 |
| 1739572800 | 8.46 | -0.05 | -0.59 | 8.51 | 8.56 | 8.38 | 75437 |
| 1739486400 | 8.51 | 0.09 | 1.07 | 8.6 | 8.76 | 8.42 | 131589 |
| 1739400000 | 8.42 | -0.06 | -0.71 | 8.47 | 8.47 | 8.35 | 72399 |
| 1739313600 | 8.48 | -0.03 | -0.35 | 8.46 | 8.53 | 8.44 | 51789 |
| 1739227200 | 8.51 | 0.03 | 0.35 | 8.46 | 8.55 | 8.44 | 67864 |
| 1738968000 | 8.48 | -0.05 | -0.59 | 8.53 | 8.67 | 8.45 | 120164 |
| 1738881600 | 8.53 | -0.08 | -0.93 | 8.5399999 | 8.7 | 8.5 | 163221 |
| 1738795200 | 8.61 | 0.05 | 0.58 | 8.51 | 8.63 | 8.35 | 97552 |
| 1738708800 | 8.56 | 0.11 | 1.30 | 8.6 | 8.61 | 8.48 | 170416 |
| 1738622400 | 8.45 | -0.34 | -3.87 | 8 | 8.52 | 7.91 | 468091 |
| 1738363200 | 8.7899999 | -0.36 | -3.93 | 9.07 | 9.07 | 8.7 | 206170 |
| 1738276800 | 9.15 | 0.19 | 2.12 | 8.93 | 9.19 | 8.93 | 105512 |
| 1738190400 | 8.96 | 0.01 | 0.11 | 8.9 | 9 | 8.9 | 119907 |
| 1738104000 | 8.95 | -0.08 | -0.89 | 9.09 | 9.09 | 8.92 | 132297 |
| 1738017600 | 9.03 | -0.02 | -0.22 | 9.09 | 9.13 | 9 | 71975 |
| 1737758400 | 9.05 | -0.07 | -0.77 | 9.1 | 9.14 | 9.0399999 | 100341 |
| 1737672000 | 9.1199999 | -0.01 | -0.11 | 9.11 | 9.17 | 9.07 | 117791 |
| 1737585600 | 9.13 | -0.03 | -0.33 | 9.13 | 9.2 | 9.06 | 110738 |
| 1737499200 | 9.16 | -0.04 | -0.43 | 9.15 | 9.21 | 9.06 | 77326 |
| 1737412800 | 9.2 | 0.1 | 1.10 | 9.02 | 9.26 | 9.02 | 122752 |
| 1737153600 | 9.1 | -0.04 | -0.44 | 9.15 | 9.3 | 9.07 | 138180 |
| 1737067200 | 9.14 | 0.1 | 1.11 | 9.0399999 | 9.19 | 8.94 | 140530 |
| 1736980800 | 9.0399999 | 0.25 | 2.84 | 8.88 | 9.1199999 | 8.88 | 209883 |
| 1736894400 | 8.7899999 | 0.17 | 1.97 | 8.7 | 8.8 | 8.6 | 191860 |
| 1736808000 | 8.6199999 | 0.23 | 2.74 | 8.41 | 8.7 | 8.3699999 | 182104 |
| 1736548800 | 8.39 | -0.28 | -3.23 | 8.64 | 8.64 | 8.35 | 197967 |
| 1736462400 | 8.67 | -0.05 | -0.57 | 8.7 | 8.73 | 8.63 | 78099 |
| 1736376000 | 8.72 | -0.15 | -1.69 | 8.88 | 8.89 | 8.6199999 | 306499 |
| 1736289600 | 8.8699999 | -0.18 | -1.99 | 9.06 | 9.13 | 8.86 | 402437 |
| 1736203200 | 9.05 | 0.03 | 0.33 | 9 | 9.24 | 9 | 124578 |
| 1735944000 | 9.02 | 0.02 | 0.22 | 9 | 9.0399999 | 8.9 | 77004 |
| 1735857600 | 9 | -0.02 | -0.22 | 9.15 | 9.15 | 8.9 | 146644 |
| 1735684800 | 9.02 | 0.11 | 1.23 | 8.86 | 9.05 | 8.86 | 98520 |
| 1735598400 | 8.91 | -0.16 | -1.76 | 9.02 | 9.02 | 8.83 | 86604 |
| 1735339200 | 9.07 | 0.01 | 0.11 | 9.01 | 9.18 | 8.95 | 119539 |
| 1735069200 | 9.06 | 0.12 | 1.34 | 8.98 | 9.08 | 8.8699999 | 78611 |
| 1734993600 | 8.94 | -0.11 | -1.22 | 9 | 9 | 8.8 | 144757 |
| 1734734400 | 9.05 | 0.25 | 2.84 | 8.88 | 9.13 | 8.88 | 275666 |
| 1734648000 | 8.8 | -0.04 | -0.45 | 8.8 | 8.88 | 8.71 | 509862 |
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
