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 | 0.03 | 0.363636363636 | 8.25 | 8.55 | 8.11 | 55409 | 8.29494191 | DR |
| 4 | -0.6095 | -6.85640362225 | 8.8895 | 8.92 | 8.11 | 55097 | 8.58484827 | DR |
| 12 | -0.45 | -5.15463917526 | 8.73 | 9.39 | 7.8201 | 41241 | 8.63835175 | DR |
| 26 | -3.31 | -28.5591026747 | 11.59 | 11.7179 | 7.8201 | 54758 | 9.62572495 | DR |
| 52 | 0.56 | 7.25388601036 | 7.72 | 11.7179 | 7.25 | 42028 | 9.46166123 | DR |
| 156 | 1.87 | 29.1731669267 | 6.41 | 11.7179 | 4.44 | 45422 | 7.14118459 | DR |
| 260 | -1.25 | -13.1164742917 | 9.53 | 11.7179 | 2.9 | 60326 | 6.54702084 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 8.55 | 0.33 | 4.01 | 8.3699999 | 8.55 | 8.3699999 | 29898 |
| 1732746540 | 8.22 | -0.02 | -0.24 | 8.11 | 8.3 | 8.11 | 72607 |
| 1732660140 | 8.24 | -0.06 | -0.72 | 8.26 | 8.26 | 8.19 | 46450 |
| 1732573560 | 8.3 | -0.03 | -0.36 | 8.25 | 8.34 | 8.25 | 72682 |
| 1732314000 | 8.33 | -0.14 | -1.59 | 8.27 | 8.3899 | 8.27 | 29907 |
| 1732227900 | 8.465 | -0.09 | -0.99 | 8.43 | 8.5 | 8.42 | 40601 |
| 1732141740 | 8.55 | -0.2 | -2.33 | 8.55 | 8.55 | 8.47 | 18371 |
| 1732054800 | 8.754 | -0.07 | -0.75 | 8.61 | 8.77 | 8.61 | 30491 |
| 1731968640 | 8.82 | 0.2 | 2.32 | 8.67 | 8.85 | 8.67 | 74916 |
| 1731709260 | 8.6199999 | -0.05 | -0.58 | 8.6199999 | 8.6481999 | 8.58 | 41632 |
| 1731622800 | 8.67 | 0.15 | 1.76 | 8.66 | 8.69 | 8.6105 | 57411 |
| 1731536760 | 8.52 | -0.13 | -1.50 | 8.481 | 8.5399999 | 8.44 | 70474 |
| 1731450480 | 8.65 | -0.01 | -0.12 | 8.61 | 8.67 | 8.57 | 110942 |
| 1731363600 | 8.66 | -0.03 | -0.35 | 8.74 | 8.74 | 8.64 | 183487 |
| 1731104400 | 8.69 | -0.04 | -0.50 | 8.67 | 8.69 | 8.6035 | 32683 |
| 1731018540 | 8.734 | 0.02 | 0.28 | 8.66 | 8.75 | 8.66 | 44172 |
| 1730931600 | 8.71 | -0.18 | -2.02 | 8.71 | 8.74 | 8.625 | 19404 |
| 1730845680 | 8.89 | 0.07 | 0.79 | 8.805 | 8.92 | 8.8001 | 38957 |
| 1730759160 | 8.82 | -0.01 | -0.06 | 8.8895 | 8.8895 | 8.7899999 | 31754 |
| 1730496420 | 8.825 | -0.26 | -2.81 | 8.82 | 8.9 | 8.81 | 14637 |
| 1730409780 | 9.08 | 0 | 0.00 | 9.01 | 9.09 | 8.97 | 33794 |
| 1730323500 | 9.08 | -0.11 | -1.20 | 9.06 | 9.1199 | 9.05 | 20834 |
| 1730237280 | 9.19 | -0.18 | -1.92 | 9.24 | 9.24 | 9.16 | 89981 |
| 1730150880 | 9.3699999 | 0.04 | 0.43 | 9.18 | 9.39 | 9.18 | 58006 |
| 1729891500 | 9.33 | 0.26 | 2.81 | 9.34 | 9.36 | 9.18 | 38068 |
| 1729805160 | 9.075 | 0.4 | 4.55 | 9.07 | 9.11 | 9.035 | 27291 |
| 1729718940 | 8.68 | -0.12 | -1.36 | 8.67 | 8.703 | 8.56 | 27326 |
| 1729632300 | 8.8 | 0.06 | 0.67 | 8.75 | 8.8025 | 8.75 | 22876 |
| 1729545600 | 8.741 | 0.01 | 0.13 | 8.68 | 8.75 | 8.68 | 37877 |
| 1729286400 | 8.73 | -0.02 | -0.23 | 8.74 | 8.76 | 8.72 | 31693 |
| 1729200000 | 8.75 | 0.08 | 0.92 | 8.72 | 8.75 | 8.66 | 50344 |
| 1729113960 | 8.67 | 0.15 | 1.76 | 8.669 | 8.703 | 8.6199999 | 30532 |
| 1729027680 | 8.52 | 0.01 | 0.12 | 8.489 | 8.52 | 8.4484999 | 14997 |
| 1728941220 | 8.51 | -0.08 | -0.93 | 8.5 | 8.56 | 8.5 | 17294 |
| 1728681900 | 8.59 | 0.05 | 0.59 | 8.53 | 8.59 | 8.53 | 55762 |
| 1728595560 | 8.5399999 | -0.01 | -0.12 | 8.53 | 8.55 | 8.51 | 24909 |
| 1728508800 | 8.55 | 0.26 | 3.14 | 8.47 | 8.59 | 8.47 | 39529 |
| 1728422580 | 8.2899999 | 0.28 | 3.50 | 8.2835 | 8.35 | 8.237 | 80838 |
| 1728336000 | 8.01 | -0.07 | -0.87 | 7.92 | 8.08 | 7.92 | 40431 |
| 1728077220 | 8.08 | 0.21 | 2.67 | 8.07 | 8.13 | 8.0399999 | 31595 |
| 1727990760 | 7.87 | -0.18 | -2.24 | 7.86 | 7.905 | 7.8201 | 34268 |
| 1727904000 | 8.05 | -0.27 | -3.25 | 8.09 | 8.09 | 8.015 | 34722 |
| 1727818140 | 8.32 | -0.32 | -3.70 | 8.43 | 8.43 | 8.27 | 12268 |
| 1727731380 | 8.64 | -0.45 | -4.95 | 8.675 | 8.71 | 8.6001 | 22726 |
| 1727472000 | 9.09 | 0.19 | 2.13 | 9.14 | 9.167 | 9.09 | 38747 |
| 1727386200 | 8.9 | 0.29 | 3.37 | 8.89 | 8.9 | 8.825 | 42274 |
| 1727299200 | 8.61 | -0.18 | -2.05 | 8.65 | 8.65 | 8.6 | 13886 |
| 1727212800 | 8.7899999 | 0.16 | 1.91 | 8.7899999 | 8.7899999 | 8.71 | 19618 |
| 1727126940 | 8.625 | 0.11 | 1.23 | 8.63 | 8.64 | 8.57 | 36094 |
| 1726867200 | 8.52 | -0.21 | -2.41 | 8.55 | 8.5658 | 8.48 | 24176 |
| 1726781220 | 8.73 | 0.02 | 0.23 | 8.7899 | 8.7899999 | 8.66 | 37736 |
| 1726694460 | 8.71 | 0 | 0.00 | 8.76 | 8.89 | 8.692 | 13431 |
| 1726608240 | 8.71 | 0.1 | 1.16 | 8.74 | 8.7499 | 8.66 | 13783 |
| 1726521720 | 8.61 | -0.05 | -0.58 | 8.55 | 8.63 | 8.5399999 | 34750 |
| 1726262940 | 8.66 | 0.22 | 2.61 | 8.6775 | 8.7129999 | 8.57 | 29191 |
| 1726176540 | 8.44 | -0.03 | -0.35 | 8.35 | 8.47 | 8.349 | 42527 |
| 1726090140 | 8.47 | -0.01 | -0.12 | 8.39 | 8.533 | 8.22 | 42508 |
| 1726003500 | 8.48 | -0.24 | -2.75 | 8.36 | 8.48 | 8.335 | 44853 |
| 1725917160 | 8.72 | -0.14 | -1.58 | 8.73 | 8.76 | 8.65 | 60227 |
| 1725658020 | 8.86 | -0.29 | -3.17 | 9 | 9 | 8.835 | 61019 |
| 1725571440 | 9.15 | 0.05 | 0.55 | 9.21 | 9.23 | 9.13 | 32480 |
| 1725485040 | 9.1 | -0.04 | -0.44 | 9.06 | 9.127 | 9.05 | 90090 |
| 1725398880 | 9.14 | -0.33 | -3.48 | 9.145 | 9.195 | 9.11 | 27107 |
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
