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 | -0.112 | -1.01174345077 | 11.07 | 11.07 | 10.23 | 10437 | 10.59310952 | SP |
| 4 | -0.582 | -5.04332755633 | 11.54 | 11.8591 | 10.23 | 6137 | 11.2150465 | SP |
| 12 | -0.782 | -6.66098807496 | 11.74 | 12.15 | 10.23 | 5541 | 11.62338554 | SP |
| 26 | -0.742 | -6.34188034188 | 11.7 | 12.39 | 10.23 | 6226 | 11.68403431 | SP |
| 52 | -0.057 | -0.517476168861 | 11.015 | 12.39 | 10.23 | 5650 | 11.45346506 | SP |
| 156 | 0.768 | 7.53680078508 | 10.19 | 12.39 | 9.2703 | 4504 | 11.18147063 | SP |
| 260 | 0.768 | 7.53680078508 | 10.19 | 12.39 | 9.2703 | 4504 | 11.18147063 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 10.958 | 0.19 | 1.73 | 10.7 | 10.96 | 10.7 | 4781 |
| 1744324200 | 10.7716 | -0.27 | -2.47 | 10.95 | 10.95 | 10.67 | 2077 |
| 1744237800 | 11.0449 | 0.68 | 6.56 | 10.23 | 11.0449 | 10.23 | 4954 |
| 1744151400 | 10.3646 | -0.18 | -1.71 | 10.84 | 10.84 | 10.3646 | 9241 |
| 1744065000 | 10.545 | -0.05 | -0.42 | 10.42 | 10.7 | 10.42 | 8571 |
| 1743805800 | 10.59 | -0.71 | -6.24 | 11.07 | 11.07 | 10.59 | 27347 |
| 1743719400 | 11.295 | -0.45 | -3.83 | 11.51 | 11.51 | 11.295 | 5637 |
| 1743633000 | 11.745 | 0.05 | 0.43 | 11.6 | 11.75 | 11.6 | 1561 |
| 1743546600 | 11.6942 | -0.04 | -0.32 | 11.75 | 11.75 | 11.63 | 19989 |
| 1743460200 | 11.7317 | 0.13 | 1.08 | 11.58 | 11.7334 | 11.58 | 3078 |
| 1743201000 | 11.6059 | -0.15 | -1.29 | 11.76 | 11.76 | 11.6059 | 1407 |
| 1743114600 | 11.7575 | -0.05 | -0.41 | 11.79 | 11.79 | 11.75 | 1402 |
| 1743028200 | 11.806 | 0.05 | 0.39 | 11.78 | 11.8591 | 11.78 | 2745 |
| 1742941800 | 11.7597 | -0.05 | -0.38 | 11.85 | 11.85 | 11.7597 | 1391 |
| 1742855400 | 11.805 | 0.13 | 1.08 | 11.73 | 11.805 | 11.73 | 2694 |
| 1742596200 | 11.6789 | -0.06 | -0.52 | 11.74 | 11.74 | 11.604 | 14651 |
| 1742509800 | 11.74 | -0.02 | -0.16 | 11.73 | 11.785 | 11.71 | 2494 |
| 1742423400 | 11.7586 | 0.06 | 0.53 | 11.73 | 11.79 | 11.68 | 3260 |
| 1742337000 | 11.6965 | -0.05 | -0.41 | 11.75 | 11.75 | 11.68 | 2011 |
| 1742250600 | 11.7451 | 0.09 | 0.73 | 11.65 | 11.78 | 11.65 | 2592 |
| 1741991400 | 11.66 | 0.18 | 1.60 | 11.54 | 11.67 | 11.54 | 5646 |
| 1741905000 | 11.476 | -0.07 | -0.58 | 11.51 | 11.5797 | 11.476 | 647 |
| 1741818600 | 11.5424 | -0.1 | -0.84 | 11.7 | 11.7 | 11.5 | 1751 |
| 1741732200 | 11.6406 | -0.2 | -1.66 | 11.83 | 11.83 | 11.61 | 5210 |
| 1741645800 | 11.8369 | -0.15 | -1.26 | 11.85 | 11.96 | 11.83 | 3721 |
| 1741390200 | 11.9874 | 0.12 | 1.03 | 11.79 | 12 | 11.79 | 2962 |
| 1741303800 | 11.8654 | -0.02 | -0.18 | 11.78 | 11.87 | 11.78 | 3394 |
| 1741217400 | 11.8868 | 0.1 | 0.87 | 11.78 | 11.91 | 11.7489 | 4739 |
| 1741131000 | 11.7837 | -0.23 | -1.88 | 11.95 | 11.95 | 11.7837 | 5016 |
| 1741044600 | 12.01 | -0.08 | -0.66 | 12.15 | 12.15 | 12 | 3386 |
| 1740785400 | 12.09 | 0.19 | 1.58 | 11.93 | 12.09 | 11.891 | 4546 |
| 1740699000 | 11.9024 | 0 | 0.00 | 11.89 | 12.01 | 11.89 | 2333 |
| 1740612600 | 11.9023 | -0.1 | -0.84 | 12.05 | 12.05 | 11.89 | 5315 |
| 1740526200 | 12.0031 | 0.04 | 0.30 | 12.02 | 12.05 | 11.98 | 6648 |
| 1740439800 | 11.967 | -0.04 | -0.36 | 12.02 | 12.035 | 11.967 | 7433 |
| 1740180600 | 12.01 | 0.01 | 0.09 | 12.01 | 12.05 | 11.99 | 4928 |
| 1740094200 | 11.9997 | -0.03 | -0.28 | 12.01 | 12.01 | 11.97 | 1408 |
| 1740007800 | 12.0338 | 0.04 | 0.37 | 12.02 | 12.05 | 11.9901 | 4123 |
| 1739921400 | 11.99 | 0.08 | 0.67 | 11.95 | 12.02 | 11.95 | 4092 |
| 1739575800 | 11.9101 | -0.07 | -0.58 | 11.99 | 12.005 | 11.91 | 10764 |
| 1739489400 | 11.98 | 0.11 | 0.91 | 11.94 | 11.98 | 11.9 | 4698 |
| 1739403000 | 11.872 | -0.09 | -0.74 | 11.88 | 11.89 | 11.86 | 3960 |
| 1739316600 | 11.96 | 0.07 | 0.59 | 11.9 | 11.96 | 11.865 | 7300 |
| 1739230200 | 11.89 | 0.09 | 0.74 | 11.85 | 11.89 | 11.84 | 2237 |
| 1738971000 | 11.8022 | -0.08 | -0.67 | 11.86 | 11.8964 | 11.8022 | 5922 |
| 1738884600 | 11.8822 | -0.02 | -0.17 | 11.96 | 11.96 | 11.8822 | 594 |
| 1738798200 | 11.902 | 0.04 | 0.35 | 11.8 | 11.902 | 11.8 | 18537 |
| 1738711800 | 11.86 | 0.04 | 0.34 | 11.83 | 11.86 | 11.83 | 1805 |
| 1738625400 | 11.82 | -0.05 | -0.42 | 11.7 | 11.88 | 11.7 | 9051 |
| 1738366200 | 11.87 | -0.06 | -0.50 | 11.96 | 11.96 | 11.85 | 22496 |
| 1738279800 | 11.93 | 0.08 | 0.70 | 11.88 | 11.9466 | 11.88 | 2514 |
| 1738193400 | 11.8467 | 0.01 | 0.06 | 11.83 | 11.93 | 11.83 | 1553 |
| 1738107000 | 11.84 | -0.11 | -0.92 | 11.87 | 11.905 | 11.84 | 2781 |
| 1738020600 | 11.95 | 0.14 | 1.14 | 11.87 | 11.95 | 11.8455 | 5259 |
| 1737761400 | 11.815 | 0.06 | 0.55 | 11.78 | 11.8498 | 11.78 | 2069 |
| 1737675000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1737588600 | 11.75 | -0.04 | -0.34 | 11.79 | 11.79 | 11.74 | 9788 |
| 1737502200 | 11.79 | 0.11 | 0.93 | 11.75 | 11.7957 | 11.75 | 5077 |
| 1737156600 | 11.6818 | 0.04 | 0.36 | 11.74 | 11.74 | 11.68 | 3920 |
| 1737070200 | 11.64 | 0.08 | 0.71 | 11.49 | 11.64 | 11.49 | 2339 |
| 1736983800 | 11.5575 | 0.1 | 0.89 | 11.52 | 11.5799 | 11.52 | 4929 |
| 1736897400 | 11.4552 | 0.05 | 0.40 | 11.47 | 11.47 | 11.4552 | 553 |
| 1736811000 | 11.4092 | 0.08 | 0.74 | 11.26 | 11.4092 | 11.26 | 2927 |
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
