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 | 0.33 | 4.19313850064 | 7.87 | 8.44 | 7.72 | 72376 | 8.07416761 | DR |
| 4 | -0.24 | -2.84360189573 | 8.44 | 8.5225 | 7.72 | 58549 | 8.14801226 | DR |
| 12 | -0.43 | -4.98261877173 | 8.63 | 8.925 | 7.72 | 72055 | 8.44205194 | DR |
| 26 | -2.45 | -23.0046948357 | 10.65 | 10.65 | 7.72 | 90146 | 8.81041697 | DR |
| 52 | 0.28 | 3.53535353535 | 7.92 | 11.05 | 7.72 | 74944 | 9.31066446 | DR |
| 156 | 2.8302 | 52.7058735893 | 5.3698 | 11.05 | 4.25 | 69609 | 7.2643621 | DR |
| 260 | 1.385 | 20.3228173147 | 6.815 | 11.05 | 3.79 | 94899 | 6.14996324 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 8.13 | -0.17 | -2.05 | 8.192 | 8.192 | 8.13 | 41168 |
| 1740608400 | 8.3 | -0.05 | -0.60 | 8.27 | 8.385 | 8.21 | 44574 |
| 1740522480 | 8.35 | 0.63 | 8.16 | 8.44 | 8.44 | 8.295 | 131641 |
| 1740435600 | 7.72 | -0.05 | -0.64 | 7.82 | 7.82 | 7.72 | 94480 |
| 1740176400 | 7.77 | -0.16 | -2.02 | 7.87 | 7.87 | 7.77 | 50018 |
| 1740090480 | 7.93 | -0.02 | -0.25 | 7.92 | 7.96 | 7.91 | 67387 |
| 1740003960 | 7.95 | -0.27 | -3.28 | 8.05 | 8.05 | 7.93 | 39810 |
| 1739917740 | 8.22 | -0.16 | -1.91 | 8.2001 | 8.3025 | 8.19 | 54164 |
| 1739572020 | 8.38 | -0.01 | -0.12 | 8.5225 | 8.5225 | 8.32 | 26761 |
| 1739485320 | 8.39 | 0.08 | 0.96 | 8.32 | 8.4 | 8.32 | 51212 |
| 1739398920 | 8.31 | 0 | 0.00 | 8.284 | 8.35 | 8.26 | 63387 |
| 1739312940 | 8.31 | 0.17 | 2.09 | 8.16 | 8.35 | 8.16 | 36222 |
| 1739226000 | 8.14 | 0.03 | 0.37 | 8.13 | 8.16 | 8.1199999 | 50748 |
| 1738967160 | 8.11 | -0.01 | -0.12 | 8.11 | 8.16 | 8.11 | 31619 |
| 1738880400 | 8.1199999 | -0.07 | -0.85 | 8.18 | 8.185 | 8.08 | 58347 |
| 1738794000 | 8.19 | -0.04 | -0.49 | 8.23 | 8.23 | 8.155 | 92685 |
| 1738708080 | 8.23 | 0.1 | 1.23 | 8.0399999 | 8.25 | 8.033 | 66623 |
| 1738621740 | 8.13 | -0.18 | -2.16 | 8.132 | 8.3 | 8.1 | 75030 |
| 1738362000 | 8.3095 | -0.15 | -1.78 | 8.44 | 8.44 | 8.2899999 | 36548 |
| 1738276080 | 8.46 | 0.04 | 0.48 | 8.44 | 8.5 | 8.3895 | 45391 |
| 1738189740 | 8.42 | -0.01 | -0.12 | 8.36 | 8.45 | 8.33 | 82653 |
| 1738103280 | 8.43 | -0.11 | -1.29 | 8.49 | 8.525 | 8.4 | 73485 |
| 1738016820 | 8.5399999 | -0.2 | -2.29 | 8.64 | 8.65 | 8.51 | 39626 |
| 1737757440 | 8.74 | 0.03 | 0.34 | 8.75 | 8.75 | 8.7 | 27008 |
| 1737671220 | 8.71 | 0 | 0.00 | 8.693 | 8.74 | 8.657 | 291123 |
| 1737584640 | 8.71 | -0.12 | -1.36 | 8.755 | 8.77 | 8.7 | 37851 |
| 1737498540 | 8.83 | 0.02 | 0.17 | 8.83 | 8.84 | 8.77 | 33082 |
| 1737152880 | 8.815 | 0.04 | 0.40 | 8.8775 | 8.925 | 8.7899999 | 24795 |
| 1737066420 | 8.78 | 0.03 | 0.34 | 8.6784 | 8.7899999 | 8.6784 | 49184 |
| 1736979720 | 8.75 | 0.25 | 2.94 | 8.66 | 8.76 | 8.61 | 54338 |
| 1736893380 | 8.5 | 0.2 | 2.41 | 8.31 | 8.52 | 8.3 | 66621 |
| 1736806800 | 8.3 | -0.09 | -1.07 | 8.27 | 8.39 | 8.252 | 67130 |
| 1736547720 | 8.39 | 0.17 | 2.07 | 8.46 | 8.47 | 8.21 | 57858 |
| 1736375340 | 8.22 | -0.03 | -0.36 | 8.21 | 8.2455 | 8.18 | 51339 |
| 1736288940 | 8.25 | 0.17 | 2.10 | 8.25 | 8.38 | 8.2 | 85604 |
| 1736202360 | 8.08 | -0.03 | -0.37 | 8.174 | 8.2 | 8.08 | 71305 |
| 1735942980 | 8.11 | 0.02 | 0.25 | 8.1199999 | 8.14 | 8.09 | 90356 |
| 1735856700 | 8.09 | -0.19 | -2.29 | 8.14 | 8.17 | 8.055 | 192273 |
| 1735683960 | 8.28 | -0.37 | -4.24 | 8.28 | 8.34 | 8.19 | 39231 |
| 1735597740 | 8.6464 | -0.06 | -0.73 | 8.6325 | 8.66 | 8.6 | 95857 |
| 1735338000 | 8.71 | -0.03 | -0.34 | 8.65 | 8.76 | 8.65 | 119432 |
| 1735252020 | 8.74 | 0.07 | 0.81 | 8.6199999 | 8.85 | 8.59 | 133113 |
| 1735078200 | 8.67 | 0.08 | 0.93 | 8.66 | 8.8699999 | 8.6199999 | 34198 |
| 1734992400 | 8.59 | 0.04 | 0.47 | 8.58 | 8.68 | 8.518 | 180796 |
| 1734733200 | 8.55 | -0.07 | -0.81 | 8.5 | 8.69 | 8.49 | 119442 |
| 1734646800 | 8.6195 | 0.03 | 0.34 | 8.66 | 8.6605 | 8.61 | 125630 |
| 1734560940 | 8.59 | -0.15 | -1.72 | 8.7449999 | 8.785 | 8.568 | 78219 |
| 1734474360 | 8.74 | -0.04 | -0.46 | 8.667 | 8.74 | 8.667 | 84420 |
| 1734388140 | 8.78 | -0.12 | -1.35 | 8.795 | 8.82 | 8.73 | 52494 |
| 1734128940 | 8.9 | 0.07 | 0.79 | 8.88 | 8.92 | 8.835 | 74055 |
| 1734042480 | 8.83 | 0.01 | 0.11 | 8.8265 | 8.8699999 | 8.76 | 53883 |
| 1733955900 | 8.82 | 0.01 | 0.11 | 8.77 | 8.85 | 8.77 | 48020 |
| 1733869200 | 8.81 | 0.06 | 0.69 | 8.86 | 8.86 | 8.785 | 71533 |
| 1733782800 | 8.75 | 0.14 | 1.63 | 8.775 | 8.89 | 8.742 | 60476 |
| 1733523600 | 8.61 | -0.21 | -2.38 | 8.63 | 8.63 | 8.49 | 38796 |
| 1733437500 | 8.82 | 0.14 | 1.61 | 8.74 | 8.82 | 8.69 | 44730 |
| 1733350980 | 8.68 | 0.07 | 0.81 | 8.668 | 8.6875 | 8.59 | 36639 |
| 1733264700 | 8.61 | 0.09 | 1.06 | 8.565 | 8.65 | 8.528 | 80789 |
| 1733178180 | 8.52 | 0.35 | 4.28 | 8.45 | 8.6 | 8.423 | 82257 |
| 1732918200 | 8.17 | -0.06 | -0.73 | 8.14 | 8.17 | 8.1 | 22391 |
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
