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 | 0.5755 | 7.06134969325 | 8.15 | 8.81 | 8.02 | 9642 | 8.20743123 | DR |
| 4 | -0.1351 | -1.52472744509 | 8.8606 | 9.0255 | 8.02 | 20228 | 8.45285903 | DR |
| 12 | 1.5955 | 22.3772791024 | 7.13 | 9.0255 | 7.06 | 19896 | 8.22048434 | DR |
| 26 | 2.0855 | 31.4081325301 | 6.64 | 9.0255 | 5.89 | 21607 | 7.83757773 | DR |
| 52 | 2.2614999 | 34.9860746444 | 6.4640001 | 9.40000014 | 5.3 | 15824 | 7.87040355 | DR |
| 156 | 3.83549993 | 78.4355802678 | 4.89000007 | 9.40000014 | 3.11800005 | 9818 | 6.46911255 | DR |
| 260 | 6.13349996 | 236.63193925 | 2.59200004 | 9.40000014 | 1.47200002 | 7237 | 5.95922608 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 8.316 | -0.04 | -0.53 | 8.266 | 8.316 | 8.266 | 5582 |
| 1739398920 | 8.36 | 0.2 | 2.45 | 8.22 | 8.39 | 8.22 | 9220 |
| 1739312940 | 8.16 | -0.06 | -0.73 | 8.15 | 8.22 | 8.15 | 10330 |
| 1739226000 | 8.22 | 0.2 | 2.49 | 8.13 | 8.22 | 8.13 | 14013 |
| 1738967160 | 8.02 | -0.09 | -1.11 | 8.15 | 8.155 | 8.02 | 9064 |
| 1738880400 | 8.11 | -0.1 | -1.22 | 8.11 | 8.139 | 8.11 | 5637 |
| 1738794000 | 8.21 | 0.02 | 0.24 | 8.05 | 8.22 | 8.05 | 12857 |
| 1738708080 | 8.19 | 0.01 | 0.12 | 8.3 | 8.3 | 8.1199999 | 17010 |
| 1738621740 | 8.18 | -0.03 | -0.37 | 8.107 | 8.21 | 8.09 | 11398 |
| 1738362000 | 8.2105 | -0.13 | -1.55 | 8.43 | 8.43 | 8.19 | 5454 |
| 1738276080 | 8.34 | 0.15 | 1.89 | 8.49 | 8.49 | 8.3 | 6836 |
| 1738189740 | 8.185 | -0.12 | -1.39 | 8.17 | 8.23 | 8.1501 | 63874 |
| 1738103280 | 8.3 | -0.13 | -1.54 | 8.2609999 | 8.3 | 8.24 | 29887 |
| 1738016820 | 8.43 | -0.49 | -5.49 | 8.46 | 8.4627 | 8.403 | 36096 |
| 1737757440 | 8.92 | 0.15 | 1.71 | 8.92 | 9.0254999 | 8.86 | 15523 |
| 1737671220 | 8.77 | -0.04 | -0.45 | 8.6901 | 8.7805 | 8.6901 | 8423 |
| 1737584640 | 8.81 | 0.07 | 0.80 | 8.7763 | 8.83 | 8.77 | 39395 |
| 1737498540 | 8.74 | -0.1 | -1.13 | 8.67 | 8.74 | 8.6501 | 73442 |
| 1737152880 | 8.8401 | 0.3 | 3.51 | 8.8606 | 8.8699999 | 8.84 | 10288 |
| 1737066420 | 8.5399999 | -0.18 | -2.06 | 8.51 | 8.9699 | 8.51 | 46599 |
| 1736979720 | 8.72 | 0.32 | 3.81 | 8.786 | 8.786 | 8.67 | 50956 |
| 1736893380 | 8.4 | -0.34 | -3.89 | 8.4985 | 8.7 | 8.4 | 32561 |
| 1736806800 | 8.74 | 0.18 | 2.10 | 8.53 | 8.85 | 8.41 | 13066 |
| 1736547720 | 8.56 | 0.3 | 3.57 | 8.33 | 8.69 | 8.33 | 20098 |
| 1736375340 | 8.265 | -0.09 | -1.02 | 8.0201 | 8.285 | 8.0201 | 7740 |
| 1736288940 | 8.35 | 0.03 | 0.30 | 8.58 | 8.58 | 8.35 | 12287 |
| 1736202360 | 8.325 | 0.22 | 2.65 | 8.56 | 8.565 | 8.32 | 22365 |
| 1735942980 | 8.11 | 0.21 | 2.66 | 7.9975 | 8.11 | 7.6601 | 6154 |
| 1735856700 | 7.9 | -0.37 | -4.53 | 7.8135 | 8.08 | 7.67 | 16462 |
| 1735683960 | 8.2745 | -0.03 | -0.31 | 8.15 | 8.3699999 | 7.68 | 9652 |
| 1735597740 | 8.3 | 0.24 | 2.98 | 8.155 | 8.42 | 8 | 4197 |
| 1735338000 | 8.06 | -0.07 | -0.86 | 8.19 | 8.19 | 7.96 | 13518 |
| 1735252020 | 8.13 | 0.12 | 1.50 | 8.1199999 | 8.38 | 8.07 | 3284 |
| 1735078200 | 8.01 | -0.09 | -1.11 | 8.0395 | 8.27 | 7.9636 | 44220 |
| 1734992400 | 8.1 | -0.13 | -1.58 | 8.0825 | 8.42 | 8.05 | 10444 |
| 1734733200 | 8.23 | 0.06 | 0.73 | 8.0399999 | 8.23 | 8.0399999 | 40593 |
| 1734646800 | 8.17 | 0.1 | 1.26 | 8.07 | 8.19 | 7.83 | 113594 |
| 1734560940 | 8.0684 | 0.11 | 1.36 | 8.0201 | 8.3699999 | 8.0201 | 23747 |
| 1734474360 | 7.96 | 0.23 | 2.91 | 7.8965 | 8.007 | 7.8965 | 13879 |
| 1734388140 | 7.735 | -0.11 | -1.34 | 7.7302 | 7.8799 | 7.58 | 28251 |
| 1734128940 | 7.84 | -0.13 | -1.63 | 7.721 | 7.84 | 7.5601 | 8287 |
| 1734042480 | 7.97 | -0.17 | -2.09 | 7.868 | 7.97 | 7.76 | 6462 |
| 1733955900 | 8.14 | 0.13 | 1.62 | 8.09 | 8.15 | 8.08 | 8942 |
| 1733869200 | 8.01 | -0.06 | -0.74 | 8.03 | 8.0765 | 8.01 | 9068 |
| 1733782800 | 8.07 | -0.16 | -1.94 | 8.1425 | 8.17 | 8.07 | 10647 |
| 1733523600 | 8.23 | 0.23 | 2.88 | 7.87 | 8.246 | 7.87 | 4285 |
| 1733437500 | 8 | 0.12 | 1.52 | 8.06 | 8.08 | 8 | 10977 |
| 1733350980 | 7.88 | 0.21 | 2.74 | 7.9075 | 8.02 | 7.83 | 4840 |
| 1733264700 | 7.67 | 0.17 | 2.27 | 7.4739 | 7.67 | 7.445 | 16798 |
| 1733178180 | 7.5 | 0.05 | 0.67 | 7.48 | 7.65 | 7.3101 | 8919 |
| 1732918200 | 7.45 | 0.35 | 4.93 | 7.3375 | 7.45 | 7.31 | 4758 |
| 1732746540 | 7.1 | -0.03 | -0.42 | 7.1775 | 7.22 | 7.1 | 14817 |
| 1732660140 | 7.13 | -0.11 | -1.52 | 7.109 | 7.13 | 7.06 | 9546 |
| 1732573560 | 7.24 | -0.17 | -2.29 | 7.2 | 7.3 | 7.07 | 15308 |
| 1732314000 | 7.41 | 0 | 0.00 | 7.13 | 7.4295 | 7.13 | 42650 |
| 1732227900 | 7.41 | 0 | 0.00 | 7.4075 | 7.4295 | 7.36 | 11555 |
| 1732141740 | 7.41 | 0.01 | 0.14 | 7.435 | 7.4825 | 7.3501 | 7884 |
| 1732054800 | 7.4 | 0.31 | 4.37 | 7.39 | 7.43 | 7.35 | 20735 |
| 1731968640 | 7.09 | -0.25 | -3.41 | 6.84 | 7.15 | 6.84 | 13073 |
| 1731709260 | 7.34 | -0.41 | -5.29 | 7.3601 | 7.5 | 7.33 | 19090 |
| 1731622800 | 7.75 | -0.33 | -4.11 | 7.66 | 7.76 | 7.43 | 7042 |
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
