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 | -0.035 | -0.424757281553 | 8.24 | 8.5 | 8.04 | 11722 | 8.32460263 | DR |
| 4 | -0.245 | -2.89940828402 | 8.45 | 8.63 | 7.66 | 14752 | 8.06161469 | DR |
| 12 | -0.685 | -7.70528683915 | 8.89 | 9.07 | 7.66 | 12057 | 8.42612204 | DR |
| 26 | 0.205 | 2.5625 | 8 | 9.34 | 7.52 | 12944 | 8.52070084 | DR |
| 52 | 0.155 | 1.92546583851 | 8.05 | 9.5 | 7.51 | 13142 | 8.52792045 | DR |
| 156 | 1.445 | 21.375739645 | 6.76 | 9.5 | 5.36 | 20258 | 7.85195205 | DR |
| 260 | 2.193 | 36.4770459082 | 6.012 | 9.5 | 2.92 | 24569 | 6.91346746 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 8.5 | 0 | 0.00 | 8.3 | 8.5 | 8.14 | 10452 |
| 1732746540 | 8.5 | 0.31 | 3.72 | 8.278 | 8.5 | 8.21 | 8440 |
| 1732660140 | 8.195 | -0.03 | -0.38 | 8.41 | 8.41 | 8.15 | 18004 |
| 1732573560 | 8.2265 | 0.07 | 0.88 | 8.24 | 8.3699999 | 8.18 | 9992 |
| 1732314000 | 8.155 | 0.14 | 1.75 | 8.13 | 8.195 | 8.05 | 10170 |
| 1732227900 | 8.015 | 0.19 | 2.36 | 8.0675 | 8.13 | 7.965 | 17016 |
| 1732141740 | 7.83 | 0.07 | 0.90 | 8.13 | 8.13 | 7.81 | 9524 |
| 1732054800 | 7.76 | -0.11 | -1.40 | 7.7 | 7.82 | 7.66 | 9250 |
| 1731968640 | 7.87 | -0.03 | -0.38 | 7.855 | 7.9 | 7.69 | 31189 |
| 1731709260 | 7.9 | 0.06 | 0.70 | 7.9 | 7.905 | 7.77 | 17613 |
| 1731622800 | 7.845 | -0.05 | -0.57 | 7.86 | 7.875 | 7.82 | 27773 |
| 1731536760 | 7.89 | -0.16 | -1.99 | 7.9424 | 8.0225 | 7.79 | 20972 |
| 1731450480 | 8.05 | -0.07 | -0.83 | 8.18 | 8.18 | 7.94 | 9706 |
| 1731363600 | 8.1175 | -0.05 | -0.64 | 8.01 | 8.1225 | 7.93 | 11965 |
| 1731104400 | 8.17 | 0.11 | 1.36 | 8.11 | 8.214 | 7.94 | 30779 |
| 1731018540 | 8.06 | -0.13 | -1.62 | 8.18 | 8.21 | 7.9 | 11873 |
| 1730931600 | 8.193 | -0.08 | -0.93 | 8.1199999 | 8.28 | 8.0399999 | 2843 |
| 1730845680 | 8.27 | -0.14 | -1.66 | 8.28 | 8.288 | 8.2 | 8686 |
| 1730759160 | 8.41 | -0.18 | -2.10 | 8.45 | 8.63 | 8.41 | 14036 |
| 1730496420 | 8.59 | 0.14 | 1.66 | 8.42 | 8.59 | 8.42 | 5723 |
| 1730409780 | 8.45 | 0.05 | 0.57 | 8.53 | 8.6199999 | 8.45 | 3825 |
| 1730323500 | 8.4019999 | -0.02 | -0.26 | 8.42 | 8.42 | 8.22 | 6124 |
| 1730237280 | 8.4235 | -0.11 | -1.24 | 8.41 | 8.4235 | 8.33 | 7788 |
| 1730150880 | 8.529 | 0.04 | 0.52 | 8.455 | 8.69 | 8.22 | 13111 |
| 1729891500 | 8.485 | -0.13 | -1.45 | 8.48 | 8.55 | 8.38 | 122916 |
| 1729805160 | 8.61 | 0.08 | 0.97 | 8.4 | 8.61 | 8.39 | 7767 |
| 1729718940 | 8.5269999 | -0.11 | -1.31 | 8.67 | 8.68 | 8.49 | 4463 |
| 1729632300 | 8.64 | -0.1 | -1.18 | 8.74 | 8.74 | 8.52 | 6144 |
| 1729545600 | 8.743 | 0.14 | 1.60 | 8.65 | 9.02 | 8.611 | 11542 |
| 1729286400 | 8.605 | -0.05 | -0.52 | 8.615 | 8.65 | 8.56 | 4827 |
| 1729200000 | 8.65 | 0.05 | 0.58 | 8.63 | 8.65 | 8.44 | 7965 |
| 1729113960 | 8.6 | 0.05 | 0.58 | 8.651 | 8.7 | 8.51 | 12346 |
| 1729027680 | 8.55 | 0 | 0.00 | 8.635 | 8.7 | 8.505 | 4521 |
| 1728941220 | 8.55 | -0.02 | -0.23 | 8.61 | 8.99 | 8.5 | 6466 |
| 1728681900 | 8.57 | -0.13 | -1.49 | 8.5399999 | 8.8 | 8.49 | 21485 |
| 1728595560 | 8.7 | -0.16 | -1.81 | 8.71 | 8.8 | 8.7 | 3527 |
| 1728508800 | 8.86 | 0.23 | 2.67 | 8.89 | 8.89 | 8.59 | 6108 |
| 1728422580 | 8.63 | -0.06 | -0.69 | 8.6 | 8.65 | 8.6 | 4373 |
| 1728336000 | 8.69 | 0.05 | 0.58 | 8.75 | 8.75 | 8.69 | 3063 |
| 1728077220 | 8.64 | -0.02 | -0.23 | 8.6975 | 8.83 | 8.64 | 3535 |
| 1727990760 | 8.66 | 0.04 | 0.51 | 8.6 | 8.75 | 8.6 | 6350 |
| 1727904000 | 8.616 | -0.14 | -1.64 | 8.61 | 8.77 | 8.61 | 4840 |
| 1727818140 | 8.76 | -0.27 | -2.99 | 8.893 | 8.97 | 8.76 | 8402 |
| 1727731380 | 9.03 | 0.15 | 1.69 | 8.91 | 9.03 | 8.8935 | 2998 |
| 1727472000 | 8.88 | -0.07 | -0.73 | 8.83 | 9.06 | 8.83 | 9984 |
| 1727386200 | 8.945 | 0.01 | 0.06 | 8.9185 | 8.99 | 8.9185 | 8949 |
| 1727299200 | 8.94 | -0.03 | -0.28 | 9 | 9.0079999 | 8.8699999 | 4662 |
| 1727212800 | 8.965 | -0.06 | -0.61 | 8.8795 | 9.07 | 8.84 | 11493 |
| 1727126940 | 9.02 | -0.03 | -0.33 | 8.8515 | 9.02 | 8.718 | 16289 |
| 1726867200 | 9.05 | 0.27 | 3.08 | 8.9 | 9.05 | 8.8 | 3337 |
| 1726781220 | 8.78 | -0.07 | -0.78 | 8.68 | 8.98 | 8.68 | 11830 |
| 1726694460 | 8.849 | -0.06 | -0.68 | 8.8665 | 8.97 | 8.74 | 4332 |
| 1726608240 | 8.91 | -0.05 | -0.52 | 8.72 | 9 | 8.72 | 8346 |
| 1726521720 | 8.9562 | 0.14 | 1.54 | 8.9065 | 8.98 | 8.78 | 3333 |
| 1726262940 | 8.82 | 0.18 | 2.08 | 8.798 | 8.97 | 8.71 | 4338 |
| 1726176540 | 8.64 | -0.06 | -0.70 | 8.6 | 8.64 | 8.53 | 10235 |
| 1726090140 | 8.701 | -0.18 | -2.02 | 8.63 | 8.77 | 8.63 | 13272 |
| 1726003500 | 8.88 | -0.09 | -1.00 | 8.88 | 8.89 | 8.6821 | 21539 |
| 1725917160 | 8.97 | 0.07 | 0.73 | 8.89 | 8.99 | 8.75 | 8947 |
| 1725658020 | 8.905 | -0.03 | -0.33 | 9 | 9 | 8.867 | 6142 |
| 1725571440 | 8.9345 | -0.02 | -0.27 | 8.85 | 9.075 | 8.8 | 8792 |
| 1725485040 | 8.9585 | -0.13 | -1.45 | 9.02 | 9.17 | 8.85 | 7029 |
| 1725398880 | 9.09 | 0.57 | 6.69 | 8.83 | 9.1 | 8.7899999 | 13428 |
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
