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 | 0.42 | 3.58974358974 | 11.7 | 12.725 | 11.65 | 64093 | 12.33285601 | DR |
| 4 | 0.85 | 7.5421472937 | 11.27 | 12.725 | 10.7603 | 60685 | 11.62576459 | DR |
| 12 | 4.13 | 51.689612015 | 7.99 | 12.725 | 7.92 | 121182 | 9.6896361 | DR |
| 26 | -1.37 | -10.1556708673 | 13.49 | 13.49 | 7.38 | 177722 | 9.79606988 | DR |
| 52 | -7.28 | -37.5257731959 | 19.4 | 20.0543 | 7.38 | 140478 | 11.73305544 | DR |
| 156 | -10.9101 | -47.3732202639 | 23.0301 | 32.81 | 7.38 | 79815 | 16.58212597 | DR |
| 260 | -16.38 | -57.4736842105 | 28.5 | 32.81 | 7.38 | 88392 | 18.39602996 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734042480 | 12.37 | -0.19 | -1.51 | 12.5 | 12.5 | 12.35 | 21689 |
| 1733955900 | 12.56 | 0.34 | 2.78 | 12.64 | 12.725 | 12.22 | 114059 |
| 1733869200 | 12.22 | -0.14 | -1.13 | 12.33 | 12.36 | 12.22 | 38926 |
| 1733782800 | 12.36 | 0.51 | 4.30 | 12.43 | 12.63 | 12.32 | 94266 |
| 1733523600 | 11.85 | 0.44 | 3.86 | 11.7 | 11.93 | 11.65 | 51525 |
| 1733437500 | 11.41 | 0.06 | 0.53 | 11.43 | 11.5101 | 11.4 | 25460 |
| 1733350980 | 11.35 | -0.27 | -2.32 | 11.61 | 11.97 | 11.24 | 66846 |
| 1733264700 | 11.62 | 0.04 | 0.35 | 11.495 | 11.638 | 11.47 | 37873 |
| 1733178180 | 11.58 | 0.14 | 1.22 | 11.65 | 11.82 | 11.53 | 63962 |
| 1732918200 | 11.44 | -0.04 | -0.35 | 11.32 | 11.5 | 11.25 | 13849 |
| 1732746540 | 11.48 | -0.14 | -1.16 | 11.44 | 11.51 | 11.43 | 24530 |
| 1732660140 | 11.615 | 0.31 | 2.70 | 11.87 | 11.98 | 11.59 | 64668 |
| 1732573560 | 11.31 | 0.18 | 1.62 | 11.16 | 11.38 | 11.12 | 39159 |
| 1732314000 | 11.13 | -0.08 | -0.71 | 11.22 | 11.35 | 11.08 | 44108 |
| 1732227900 | 11.21 | 0.37 | 3.41 | 10.86 | 11.21 | 10.855 | 118421 |
| 1732141740 | 10.84 | -0.06 | -0.50 | 10.84 | 10.89 | 10.7603 | 33077 |
| 1732054800 | 10.895 | -0.56 | -4.91 | 10.87 | 10.9301 | 10.8 | 40563 |
| 1731968640 | 11.458 | 0.06 | 0.51 | 11.64 | 11.762 | 11.42 | 88385 |
| 1731709260 | 11.4 | 0.35 | 3.17 | 11.27 | 11.45 | 11.1 | 171652 |
| 1731622800 | 11.05 | 1.68 | 17.93 | 10.96 | 11.39 | 10.825 | 372078 |
| 1731536760 | 9.3699999 | -0.01 | -0.11 | 9.11 | 9.504 | 9.07 | 139712 |
| 1731450480 | 9.38 | -0.62 | -6.20 | 9.35 | 9.42 | 9.2 | 105589 |
| 1731363600 | 10 | -0.36 | -3.47 | 10.78 | 10.79 | 9.93 | 137798 |
| 1731104400 | 10.36 | -1 | -8.76 | 10.46 | 10.59 | 10.33 | 69219 |
| 1731018540 | 11.355 | 0.86 | 8.14 | 11.29 | 11.36 | 10.99 | 101684 |
| 1730931600 | 10.5 | -0.08 | -0.76 | 10.48 | 10.61 | 10.4 | 59292 |
| 1730845680 | 10.58 | -0.36 | -3.33 | 10.57 | 10.6625 | 10.49 | 95927 |
| 1730759160 | 10.944 | 0.47 | 4.53 | 11.06 | 11.21 | 10.835 | 145943 |
| 1730496420 | 10.47 | 0.4 | 3.97 | 10.37 | 10.565 | 10.32 | 185893 |
| 1730409780 | 10.07 | 0.27 | 2.76 | 10.01 | 10.11 | 9.705 | 200612 |
| 1730323500 | 9.8 | 0.11 | 1.08 | 9.69 | 9.97 | 9.655 | 113020 |
| 1730237280 | 9.695 | -0.54 | -5.23 | 9.81 | 9.9 | 9.68 | 90690 |
| 1730150880 | 10.23 | 0.1 | 0.99 | 10.27 | 10.32 | 10.14 | 110398 |
| 1729891500 | 10.13 | 0.52 | 5.41 | 10.07 | 10.22 | 9.755 | 107394 |
| 1729805160 | 9.61 | 0.44 | 4.80 | 9.65 | 9.68 | 9.4 | 235601 |
| 1729718940 | 9.17 | -0.02 | -0.22 | 9.19 | 9.33 | 9.11 | 234372 |
| 1729632300 | 9.19 | 0.29 | 3.26 | 9.2 | 9.28 | 9.13 | 102425 |
| 1729545600 | 8.9 | -0.2 | -2.20 | 9.13 | 9.16 | 8.9 | 164760 |
| 1729286400 | 9.1 | 0.23 | 2.59 | 9.19 | 9.27 | 8.98 | 493423 |
| 1729200000 | 8.8699999 | 0.39 | 4.60 | 9.01 | 9.01 | 8.85 | 188383 |
| 1729113960 | 8.48 | 0.17 | 2.05 | 8.44 | 8.64 | 8.4 | 159078 |
| 1729027680 | 8.31 | -0.27 | -3.10 | 8.46 | 8.55 | 7.96 | 150163 |
| 1728941220 | 8.576 | -0.07 | -0.81 | 8.46 | 8.63 | 8.43 | 86450 |
| 1728681900 | 8.646 | 0.02 | 0.19 | 8.59 | 8.7 | 8.59 | 51681 |
| 1728595560 | 8.63 | -0.09 | -1.03 | 8.76 | 8.76 | 8.6 | 86374 |
| 1728508800 | 8.72 | 0.24 | 2.83 | 8.63 | 8.7899999 | 8.6199999 | 135214 |
| 1728422580 | 8.48 | -0.29 | -3.31 | 8.41 | 8.48 | 8.335 | 105364 |
| 1728336000 | 8.77 | 0.2 | 2.30 | 8.84 | 8.99 | 8.75 | 62194 |
| 1728077220 | 8.5725 | 0.25 | 2.97 | 8.43 | 8.58 | 8.43 | 67892 |
| 1727990760 | 8.325 | -0.45 | -5.10 | 8.36 | 8.61 | 8.27 | 102641 |
| 1727904000 | 8.772 | -0.14 | -1.55 | 8.86 | 8.86 | 8.71 | 108174 |
| 1727818140 | 8.91 | -0.44 | -4.71 | 9.09 | 9.2449999 | 8.83 | 115916 |
| 1727731380 | 9.35 | -0.11 | -1.16 | 9.42 | 9.5399999 | 9.34 | 121352 |
| 1727472000 | 9.4602 | 0.56 | 6.29 | 9.53 | 9.5864999 | 9.45 | 172072 |
| 1727386200 | 8.9 | 0.71 | 8.67 | 8.9 | 8.97 | 8.71 | 280584 |
| 1727299200 | 8.19 | -0.04 | -0.52 | 8.32 | 8.32 | 8.15 | 168000 |
| 1727212800 | 8.2325 | 0.23 | 2.91 | 8.26 | 8.27 | 8.1376 | 253297 |
| 1727126940 | 8 | -0.06 | -0.74 | 7.99 | 8.06 | 7.92 | 155313 |
| 1726867200 | 8.06 | -0.26 | -3.13 | 7.99 | 8.1364 | 7.97 | 160772 |
| 1726781220 | 8.32 | 0.2 | 2.47 | 8.31 | 8.485 | 8.215 | 234189 |
| 1726694460 | 8.1195 | 0.17 | 2.13 | 8 | 8.25 | 7.88 | 284436 |
| 1726608240 | 7.95 | 0.16 | 2.05 | 7.94 | 8.0109999 | 7.93 | 196789 |
| 1726521720 | 7.79 | -0.01 | -0.13 | 7.82 | 7.82 | 7.72 | 199277 |
| 1726262940 | 7.8 | 0.06 | 0.78 | 7.86 | 8.01 | 7.776 | 277836 |
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
