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 | -0.92 | -25.8426966292 | 3.56 | 3.9356 | 2.47 | 92729 | 3.35021788 | CS |
| 4 | -4.36 | -62.2857142857 | 7 | 7.1 | 2.47 | 136391 | 4.50139406 | CS |
| 12 | -10.758 | -80.2955665025 | 13.398 | 16.14 | 2.47 | 1007908 | 11.32939165 | CS |
| 26 | -13.56 | -83.7037037037 | 16.2 | 26.94 | 2.47 | 5658260 | 14.82501507 | CS |
| 52 | -334.56 | -99.2170818505 | 337.2 | 358.8 | 2.47 | 2938790 | 16.95880428 | CS |
| 156 | -551.16 | -99.5232936078 | 553.8 | 553.8 | 2.47 | 2915671 | 16.98123977 | CS |
| 260 | -551.16 | -99.5232936078 | 553.8 | 553.8 | 2.47 | 2915671 | 16.98123977 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 2.74 | -0.56 | -16.97 | 3.3 | 3.3259 | 2.5202 | 485572 |
| 1739489400 | 3.3 | 0.01 | 0.30 | 3.47 | 3.9356 | 3.09 | 128063 |
| 1739403000 | 3.29 | -0.05 | -1.50 | 3.2599999 | 3.6586 | 3.15 | 120676 |
| 1739316600 | 3.34 | -0.16 | -4.57 | 3.48 | 3.5686 | 3.1014 | 80657 |
| 1739230200 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5921 | 3.27 | 78388 |
| 1738971000 | 3.4 | -0.19 | -5.29 | 3.56 | 3.81 | 3.343 | 55862 |
| 1738884600 | 3.59 | -0.27 | -6.99 | 4 | 4 | 3.41 | 98540 |
| 1738798200 | 3.86 | 0.03 | 0.78 | 3.82 | 4.15 | 3.6 | 132888 |
| 1738711800 | 3.83 | -0.65 | -14.51 | 4.15 | 4.75 | 3.6004 | 132889 |
| 1738625400 | 4.48 | 0.32 | 7.69 | 4.16 | 4.4921 | 3.4001 | 345444 |
| 1738366200 | 4.16 | -0.17 | -3.93 | 4.5 | 4.5 | 4.0599999 | 110901 |
| 1738279800 | 4.33 | -0.72 | -14.26 | 5 | 5.0422 | 4.0506 | 186288 |
| 1738193400 | 5.05 | -0.02 | -0.39 | 5.12 | 6.45 | 5 | 478681 |
| 1738107000 | 5.07 | -0.14 | -2.69 | 5.25 | 5.25 | 4.51 | 111804 |
| 1738020600 | 5.21 | -0.49 | -8.52 | 5.67 | 5.8394 | 5 | 81499 |
| 1737761400 | 5.695 | -0.64 | -10.03 | 5.9 | 6.2 | 5.5201 | 163873 |
| 1737675000 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1737588600 | 6.33 | -0.31 | -4.67 | 6.82 | 6.82 | 6.2 | 18739 |
| 1737502200 | 6.64 | 0.14 | 2.15 | 6.5199999 | 6.7 | 6.5 | 13501 |
| 1737156600 | 6.5 | -0.15 | -2.26 | 7 | 7.1 | 6.15 | 116337 |
| 1737070200 | 6.65 | 0.15 | 2.23 | 6.62 | 6.9994 | 6.575 | 68117 |
| 1736983800 | 6.505 | -0.5 | -7.07 | 7 | 7 | 6.48 | 21528 |
| 1736897400 | 7 | -0.48 | -6.42 | 7.54 | 7.54 | 6.7 | 53107 |
| 1736811000 | 7.48 | -0.4 | -5.08 | 8.26 | 9.8699999 | 7.27 | 66610 |
| 1736551800 | 7.88 | -1.05 | -11.76 | 8.94 | 9.75 | 7.88 | 28404 |
| 1736379000 | 8.93 | -0.78 | -8.03 | 9.3699999 | 10.15 | 8.81 | 44144 |
| 1736292600 | 9.71 | -1.04 | -9.67 | 10.79 | 11.0918 | 8.6501 | 67534 |
| 1736206200 | 10.75 | 2.6 | 31.90 | 8.3 | 11.231 | 8.2201 | 181124 |
| 1735947000 | 8.15 | -1.9 | -18.91 | 8.5 | 9 | 7.87 | 244577 |
| 1735860600 | 10.05 | 0.45 | 4.69 | 10.56 | 15.2699 | 9 | 391617 |
| 1735687800 | 9.6 | -0.19 | -1.90 | 10.08 | 10.2 | 9.45 | 253550 |
| 1735601400 | 9.786 | -1.25 | -11.36 | 10.44 | 10.44 | 9.3 | 20620 |
| 1735342200 | 11.04 | 0.24 | 2.22 | 11.04 | 11.30394 | 9.156 | 64387 |
| 1735255800 | 10.799999 | 0.72 | 7.14 | 9.9 | 11.16 | 9.64206 | 21925 |
| 1735077840 | 10.08 | 0.25 | 2.50 | 9.96 | 10.799999 | 9.84 | 9745 |
| 1734996600 | 9.834 | -1.33 | -11.93 | 11.16 | 11.16 | 9.15 | 14227 |
| 1734737400 | 11.165999 | -0.53 | -4.52 | 12 | 12 | 9.312 | 17485 |
| 1734651000 | 11.693999 | -0.32 | -2.70 | 12 | 12.894 | 11.262 | 10283 |
| 1734564600 | 12.018 | -0.22 | -1.81 | 11.43 | 13.368 | 11.43 | 10764 |
| 1734478200 | 12.239999 | 0.06 | 0.49 | 11.442 | 12.846 | 10.542 | 11887 |
| 1734391800 | 12.18 | -1.02 | -7.73 | 13.248 | 13.248 | 11.01 | 14752 |
| 1734132600 | 13.2 | -0.36 | -2.65 | 13.2 | 13.703999 | 13.2 | 1632 |
| 1734046200 | 13.56 | -0.05 | -0.35 | 13.278 | 14.399999 | 13.2 | 5972 |
| 1733959800 | 13.608 | -0.46 | -3.24 | 13.218 | 13.613999 | 12.564 | 8803 |
| 1733873400 | 14.064 | 0.97 | 7.38 | 13.152 | 14.118 | 12.948 | 14865 |
| 1733787000 | 13.097999 | 0.13 | 1.02 | 13.152 | 13.194 | 12.66 | 8023 |
| 1733527800 | 12.966 | 0.64 | 5.16 | 12.6 | 13.8 | 12.36 | 19246 |
| 1733441400 | 12.33 | 0.03 | 0.24 | 12.792 | 13.2 | 11.976 | 8796 |
| 1733355000 | 12.299999 | -0.4 | -3.12 | 12.822 | 13.026 | 11.543999 | 30338 |
| 1733268600 | 12.696 | -2.18 | -14.68 | 14.742 | 14.742 | 12.306 | 28900 |
| 1733182200 | 14.879999 | 1.4 | 10.37 | 13.878 | 16.14 | 13.56 | 102933 |
| 1732917840 | 13.482 | 0.88 | 6.98 | 12.792 | 13.788 | 12.792 | 27363 |
| 1732750200 | 12.60294 | 0.34 | 2.81 | 12.462 | 13.062 | 12.402 | 15737 |
| 1732663800 | 12.258 | 0.27 | 2.25 | 11.988 | 13.2 | 11.532 | 14037 |
| 1732577400 | 11.988 | -1.1 | -8.39 | 12.582 | 13.662 | 11.76 | 24497 |
| 1732318200 | 13.085999 | -0.76 | -5.46 | 13.398 | 14.706 | 12.438 | 85976 |
| 1732231800 | 13.841999 | 0.28 | 2.08 | 13.686 | 14.033999 | 12.204 | 33893 |
| 1732145400 | 13.56 | 1.73 | 14.66 | 11.352 | 13.794 | 11.1 | 57214 |
| 1732059000 | 11.826 | -1.36 | -10.33 | 11.52 | 14.076 | 11.34 | 96872 |
| 1731972600 | 13.187999 | 2.39 | 22.11 | 14.946 | 18.33 | 12.102 | 4060356 |
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
