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 | 0.64 | 5.3024026512 | 12.07 | 13.76 | 12.07 | 1025711 | 12.95194789 | CS |
| 4 | 2.6 | 25.7171117705 | 10.11 | 13.76 | 9.44 | 800050 | 11.31307651 | CS |
| 12 | 4.65 | 57.6923076923 | 8.06 | 13.76 | 7.74 | 576528 | 10.15145977 | CS |
| 26 | 7.05 | 124.558303887 | 5.66 | 13.76 | 5.26 | 478786 | 8.70078345 | CS |
| 52 | 7.75 | 156.25 | 4.96 | 13.76 | 4.6 | 401450 | 7.35919613 | CS |
| 156 | 6.67 | 110.430463576 | 6.04 | 13.76 | 3 | 474397 | 5.73503379 | CS |
| 260 | 11.01 | 647.647058824 | 1.7 | 13.76 | 1.7 | 475927 | 5.50013853 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 12.71 | -0.61 | -4.58 | 13.31 | 13.33 | 12.66 | 2742561 |
| 1742506800 | 13.32 | 0.46 | 3.58 | 12.92 | 13.34 | 12.8 | 846702 |
| 1742420400 | 12.86 | -0.18 | -1.38 | 12.71 | 13.43 | 12.4 | 1163621 |
| 1742334000 | 13.04 | -0.14 | -1.06 | 13.59 | 13.59 | 12.69 | 967852 |
| 1742247600 | 13.18 | 0.67 | 5.36 | 12.62 | 13.76 | 12.58 | 985817 |
| 1741988400 | 12.51 | 0.56 | 4.69 | 12.07 | 12.61 | 12.07 | 1164565 |
| 1741902000 | 11.95 | 0.7 | 6.22 | 11.35 | 11.98 | 11.35 | 705972 |
| 1741815600 | 11.25 | -0.03 | -0.27 | 11.3 | 11.3 | 11.08 | 485237 |
| 1741729200 | 11.28 | 0.85 | 8.15 | 10.61 | 11.3 | 10.3 | 1223218 |
| 1741642800 | 10.43 | -0.37 | -3.43 | 10.63 | 10.68 | 10.14 | 719680 |
| 1741387200 | 10.8 | 0.33 | 3.15 | 10.45 | 10.88 | 10.38 | 715872 |
| 1741300800 | 10.47 | -0.11 | -1.04 | 10.48 | 10.83 | 10.28 | 850082 |
| 1741214400 | 10.58 | 0.57 | 5.69 | 9.98 | 10.6 | 9.97 | 953204 |
| 1741128000 | 10.01 | -0.19 | -1.86 | 10.48 | 10.6 | 9.94 | 648078 |
| 1741041600 | 10.2 | 0.07 | 0.69 | 10.34 | 10.5 | 10.07 | 370216 |
| 1740782400 | 10.13 | -0.02 | -0.20 | 9.96 | 10.35 | 9.76 | 1358569 |
| 1740696000 | 10.15 | -0.34 | -3.24 | 10.25 | 10.5 | 10.12 | 612660 |
| 1740609600 | 10.49 | 0.48 | 4.80 | 10.02 | 10.5 | 10.02 | 700352 |
| 1740523200 | 10.01 | 0.09 | 0.91 | 9.8 | 10.05 | 9.67 | 802839 |
| 1740436800 | 9.92 | 0.38 | 3.98 | 9.65 | 9.94 | 9.44 | 320486 |
| 1740177600 | 9.5399999 | -0.56 | -5.54 | 10.11 | 10.11 | 9.53 | 405985 |
| 1740091200 | 10.1 | -0.02 | -0.20 | 10.16 | 10.26 | 10.03 | 352542 |
| 1740004800 | 10.12 | -0.14 | -1.36 | 10.24 | 10.26 | 10.03 | 303679 |
| 1739918400 | 10.26 | 0.37 | 3.74 | 10.1 | 10.4 | 9.96 | 490582 |
| 1739572800 | 9.89 | -0.19 | -1.88 | 10.1 | 10.18 | 9.82 | 456817 |
| 1739486400 | 10.08 | 0.31 | 3.17 | 9.7899999 | 10.09 | 9.68 | 715395 |
| 1739400000 | 9.77 | 0.06 | 0.62 | 9.57 | 10.07 | 9.57 | 588955 |
| 1739313600 | 9.71 | -0.48 | -4.71 | 10.07 | 10.12 | 9.68 | 356640 |
| 1739227200 | 10.19 | -0.14 | -1.36 | 10.62 | 10.92 | 10.15 | 838356 |
| 1738968000 | 10.33 | 0.15 | 1.47 | 10.2 | 10.36 | 10.2 | 390352 |
| 1738881600 | 10.18 | 0.24 | 2.41 | 9.91 | 10.21 | 9.71 | 650214 |
| 1738795200 | 9.94 | 0.65 | 7.00 | 9.35 | 9.95 | 9.34 | 1130640 |
| 1738708800 | 9.2899999 | 0.24 | 2.65 | 9.11 | 9.36 | 8.94 | 481979 |
| 1738622400 | 9.05 | 0.13 | 1.46 | 8.95 | 9.17 | 8.84 | 744180 |
| 1738363200 | 8.92 | -0.07 | -0.78 | 8.99 | 9 | 8.91 | 402485 |
| 1738276800 | 8.99 | 0.3 | 3.45 | 8.75 | 9 | 8.73 | 808753 |
| 1738190400 | 8.69 | 0.17 | 2.00 | 8.56 | 8.72 | 8.53 | 195236 |
| 1738104000 | 8.52 | 0.05 | 0.59 | 8.55 | 8.64 | 8.43 | 245897 |
| 1738017600 | 8.47 | -0.28 | -3.20 | 8.6199999 | 8.64 | 8.34 | 346349 |
| 1737758400 | 8.75 | 0.2 | 2.34 | 8.61 | 8.94 | 8.59 | 396428 |
| 1737672000 | 8.55 | -0.08 | -0.93 | 8.5399999 | 8.6199999 | 8.36 | 193153 |
| 1737585600 | 8.63 | 0.08 | 0.94 | 8.55 | 8.63 | 8.44 | 592010 |
| 1737499200 | 8.55 | 0.15 | 1.79 | 8.31 | 8.6199999 | 8.31 | 230807 |
| 1737412800 | 8.4 | 0.06 | 0.72 | 8.3 | 8.44 | 8.27 | 103571 |
| 1737153600 | 8.34 | 0.26 | 3.22 | 8.02 | 8.38 | 7.97 | 501023 |
| 1737067200 | 8.08 | -0.3 | -3.58 | 8.46 | 8.5 | 8.07 | 300247 |
| 1736980800 | 8.38 | 0.23 | 2.82 | 8.26 | 8.41 | 8.07 | 321662 |
| 1736894400 | 8.15 | 0.27 | 3.43 | 7.9 | 8.26 | 7.9 | 328697 |
| 1736808000 | 7.88 | -0.6 | -7.08 | 8.32 | 8.3699999 | 7.87 | 349924 |
| 1736548800 | 8.48 | -0.11 | -1.28 | 8.6 | 8.65 | 8.39 | 752536 |
| 1736462400 | 8.59 | 0.2 | 2.38 | 8.39 | 8.6 | 8.38 | 429601 |
| 1736376000 | 8.39 | 0.21 | 2.57 | 8.23 | 8.41 | 8.22 | 483174 |
| 1736289600 | 8.18 | 0.08 | 0.99 | 8.16 | 8.36 | 8.1199999 | 295899 |
| 1736203200 | 8.1 | -0.53 | -6.14 | 8.6199999 | 8.65 | 8.1 | 365335 |
| 1735944000 | 8.63 | 0.12 | 1.41 | 8.55 | 8.67 | 8.53 | 388845 |
| 1735857600 | 8.51 | 0.55 | 6.91 | 7.9 | 8.51 | 7.8 | 1406666 |
| 1735684800 | 7.96 | 0.15 | 1.92 | 7.75 | 7.99 | 7.75 | 145227 |
| 1735598400 | 7.81 | -0.12 | -1.51 | 7.79 | 7.92 | 7.74 | 139149 |
| 1735339200 | 7.93 | 0.01 | 0.13 | 8.06 | 8.06 | 7.76 | 214602 |
| 1735069200 | 7.92 | -0.04 | -0.50 | 7.96 | 7.96 | 7.88 | 56456 |
| 1734993600 | 7.96 | 0.03 | 0.38 | 7.9 | 8.05 | 7.8 | 177762 |
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
