Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.925925925926 | 10.8 | 11 | 10.8 | 23 | 10.93 | DE |
| 4 | 0 | 0 | 10.9 | 11.2 | 10.699999 | 50 | 10.93138833 | DE |
| 12 | 0.5 | 4.80769230769 | 10.4 | 11.4 | 10.3 | 204 | 10.66491522 | DE |
| 26 | 0.5 | 4.80769230769 | 10.4 | 11.4 | 9.55 | 176 | 10.45487043 | DE |
| 52 | 0.9 | 9 | 10 | 11.4 | 8.55 | 235 | 10.26011857 | DE |
| 156 | 0.8 | 7.92079207921 | 10.1 | 11.4 | 8.55 | 229 | 10.25606343 | DE |
| 260 | 0.8 | 7.92079207921 | 10.1 | 11.4 | 8.55 | 229 | 10.25606343 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727123160 | 10.8 | -0.2 | -1.82 | 10.8 | 10.8 | 10.8 | 9 |
| 1726863960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1726777560 | 11 | 0.1 | 0.92 | 11 | 11 | 11 | 30 |
| 1726691160 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1726604760 | 10.9 | -0.1 | -0.91 | 10.8 | 10.9 | 10.8 | 31 |
| 1726518420 | 11 | 0.3 | 2.80 | 11 | 11 | 11 | 3 |
| 1726259160 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1726172760 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1726086360 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1725999960 | 10.699999 | -0.2 | -1.83 | 10.699999 | 10.699999 | 10.699999 | 1 |
| 1725913620 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 25 |
| 1725654360 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725567960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725481560 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725395160 | 11 | -0.1 | -0.90 | 11 | 11 | 11 | 215 |
| 1725308760 | 11.1 | 0.2 | 1.83 | 11.2 | 11.2 | 11.1 | 10 |
| 1725049560 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1724963160 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1724876760 | 10.9 | 0.1 | 0.93 | 10.9 | 10.9 | 10.9 | 72 |
| 1724790420 | 10.8 | 0.1 | 0.93 | 10.9 | 10.9 | 10.8 | 101 |
| 1724704020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1724444820 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 14 |
| 1724358420 | 10.699999 | 0.2 | 1.90 | 10.699999 | 10.699999 | 10.699999 | 71 |
| 1724271960 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 25 |
| 1724185620 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1724099220 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 1 |
| 1723840020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1723753620 | 10.699999 | 0.2 | 1.90 | 10.699999 | 10.699999 | 10.699999 | 8 |
| 1723667220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1723580820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1723494420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1723235220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1723148820 | 10.5 | -0.2 | -1.87 | 10.5 | 10.5 | 10.5 | 1 |
| 1723062360 | 10.699999 | 0.3 | 2.88 | 10.6 | 10.699999 | 10.6 | 104 |
| 1722975960 | 10.4 | 0 | 0.00 | 10.5 | 10.699999 | 10.4 | 1043 |
| 1722889620 | 10.4 | -0.7 | -6.31 | 10.4 | 10.4 | 10.3 | 1039 |
| 1722630420 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1722544020 | 11.1 | -0.3 | -2.63 | 11.1 | 11.1 | 11.1 | 8 |
| 1722457560 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1722371160 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1722284760 | 11.4 | 0.2 | 1.79 | 11.4 | 11.4 | 11.4 | 700 |
| 1722025620 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1721939220 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1721852820 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 1 |
| 1721766420 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 11 |
| 1721679960 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1721420760 | 11.2 | 0.2 | 1.82 | 11.2 | 11.2 | 11.2 | 195 |
| 1721334360 | 11 | 0.1 | 0.92 | 11 | 11 | 11 | 21 |
| 1721247960 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1721161560 | 10.9 | 0.1 | 0.93 | 10.8 | 10.9 | 10.8 | 251 |
| 1721075160 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 13 |
| 1720815960 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 145 |
| 1720729560 | 10.699999 | 0.3 | 2.88 | 10.699999 | 10.699999 | 10.699999 | 1440 |
| 1720643160 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1720556760 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 1 |
| 1720470360 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 17 |
| 1720211220 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.4 | 200 |
| 1720124820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1720038420 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 800 |
| 1719952020 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.4 | 551 |
| 1719865620 | 10.5 | -0.1 | -0.94 | 10.6 | 10.6 | 10.5 | 313 |
| 1719606420 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1719520020 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1719433620 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 234 |
| 1719347160 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.6 | 1 |
| 1719260820 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 13 |
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
