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 | 1.68 | 16.2633107454 | 10.33 | 12.31 | 10.33 | 5518724 | 11.42714351 | SP |
| 4 | 2.96 | 32.7071823204 | 9.05 | 12.31 | 8.6649 | 4650585 | 10.31174451 | SP |
| 12 | 0.26 | 2.21276595745 | 11.75 | 12.31 | 8.6649 | 3935084 | 10.3716044 | SP |
| 26 | 1.83 | 17.9764243615 | 10.18 | 13.08 | 8.6649 | 2815078 | 10.48213383 | SP |
| 52 | 1.08 | 9.88106129918 | 10.93 | 13.195 | 7.865 | 2079077 | 10.43740952 | SP |
| 156 | 5.8 | 93.3977455717 | 6.21 | 29.61 | 2.26 | 3751497 | 10.76013844 | SP |
| 260 | -47 | -79.6475173699 | 59.01 | 735 | 2.26 | 3966047 | 10.54987074 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 12.16 | -0.12 | -0.98 | 12.37 | 12.46 | 11.8749 | 5359537 |
| 1734651000 | 12.28 | 0.28 | 2.33 | 11.56 | 12.31 | 11.54 | 5715900 |
| 1734564600 | 12 | 0.77 | 6.86 | 11.19 | 12.0235 | 11.0801 | 5050985 |
| 1734478200 | 11.23 | 0.15 | 1.35 | 11.29 | 11.5602 | 11.16 | 5714765 |
| 1734391800 | 11.08 | 0.55 | 5.22 | 10.67 | 11.095 | 10.65 | 6049690 |
| 1734132600 | 10.53 | 0.2 | 1.94 | 10.33 | 10.5857 | 10.33 | 5062281 |
| 1734046200 | 10.33 | 0.18 | 1.77 | 10.18 | 10.4479 | 10.17 | 5495879 |
| 1733959800 | 10.15 | -0.3 | -2.87 | 10.34 | 10.4521 | 10.1379 | 5135206 |
| 1733873400 | 10.45 | 0.13 | 1.26 | 10.31 | 10.4951 | 10.165 | 4519601 |
| 1733787000 | 10.32 | -0.22 | -2.09 | 10.25 | 10.345 | 10.0199 | 5590569 |
| 1733527800 | 10.54 | 0.5 | 4.98 | 10.08 | 10.68 | 10.08 | 4907936 |
| 1733441400 | 10.04 | 0.06 | 0.60 | 9.9 | 10.06 | 9.76 | 4415213 |
| 1733355000 | 9.98 | 0.59 | 6.28 | 9.45 | 10.13 | 9.435 | 4979890 |
| 1733268600 | 9.39 | -0.01 | -0.11 | 9.32 | 9.505 | 9.21 | 3646670 |
| 1733182200 | 9.4 | 0.21 | 2.29 | 9.18 | 9.64 | 9.1593 | 3784855 |
| 1732917840 | 9.19 | -0.04 | -0.43 | 9.19 | 9.2406 | 9.07 | 2161568 |
| 1732750200 | 9.23 | -0.02 | -0.22 | 9.27 | 9.27 | 8.9949999 | 3236942 |
| 1732663800 | 9.25 | 0.13 | 1.43 | 9.11 | 9.34 | 9.0711 | 4053578 |
| 1732577400 | 9.1199999 | 0.31 | 3.52 | 8.73 | 9.135 | 8.6649 | 4290318 |
| 1732318200 | 8.81 | -0.18 | -2.00 | 9.05 | 9.094 | 8.7401 | 4549265 |
| 1732231800 | 8.99 | -0.25 | -2.71 | 9.02 | 9.1 | 8.86 | 4355128 |
| 1732145400 | 9.24 | -0.31 | -3.25 | 9.49 | 9.52 | 9.2291 | 3635131 |
| 1732059000 | 9.55 | 0.14 | 1.49 | 9.56 | 9.69 | 9.375 | 4021449 |
| 1731972600 | 9.41 | -0.41 | -4.18 | 9.63 | 9.7025 | 9.345 | 4190455 |
| 1731713400 | 9.82 | 0.21 | 2.19 | 9.6199999 | 9.88 | 9.43 | 4238139 |
| 1731627000 | 9.61 | -0.13 | -1.33 | 9.59 | 9.84 | 9.5 | 2704277 |
| 1731540600 | 9.74 | -0.08 | -0.81 | 9.7899999 | 10.06 | 9.5989 | 4392230 |
| 1731454200 | 9.82 | 0.2 | 2.08 | 9.6 | 9.835 | 9.455 | 3586623 |
| 1731367800 | 9.6199999 | -0.29 | -2.93 | 9.92 | 10 | 9.6 | 4094145 |
| 1731108600 | 9.91 | -0.15 | -1.49 | 10.09 | 10.17 | 9.91 | 4058519 |
| 1731022200 | 10.06 | 0.16 | 1.62 | 9.98 | 10.175 | 9.95 | 3670431 |
| 1730935800 | 9.9 | -1.19 | -10.73 | 10.54 | 10.54 | 9.7501 | 4803536 |
| 1730849400 | 11.09 | -0.17 | -1.51 | 11.2 | 11.31 | 10.98 | 3749099 |
| 1730763000 | 11.26 | -0.46 | -3.92 | 11.6 | 11.65 | 11.0998 | 4433553 |
| 1730500200 | 11.72 | 0.26 | 2.27 | 11.27 | 11.788 | 11.165 | 2933313 |
| 1730413800 | 11.46 | 0.18 | 1.60 | 11.12 | 11.4882 | 10.98 | 3560421 |
| 1730327400 | 11.28 | -0.23 | -2.00 | 11.4 | 11.54 | 11.12 | 2928962 |
| 1730241000 | 11.51 | 0.36 | 3.23 | 11.2 | 11.595 | 11.1999 | 2554301 |
| 1730154600 | 11.15 | 0.32 | 2.95 | 11.47 | 11.48 | 11.11 | 3538322 |
| 1729895400 | 10.83 | -0.01 | -0.09 | 10.7 | 10.9881 | 10.6 | 4191206 |
| 1729809000 | 10.84 | -0.17 | -1.54 | 10.9 | 11.1601 | 10.81 | 4612860 |
| 1729722600 | 11.01 | 0.19 | 1.76 | 10.85 | 11.2206 | 10.82 | 5042382 |
| 1729636200 | 10.82 | -0.04 | -0.37 | 10.77 | 10.9101 | 10.6601 | 4094633 |
| 1729549800 | 10.86 | 0.11 | 1.02 | 10.55 | 10.935 | 10.5101 | 3313794 |
| 1729290600 | 10.75 | 0.16 | 1.51 | 10.63 | 10.925 | 10.595 | 3628352 |
| 1729204200 | 10.59 | -0.22 | -2.04 | 10.73 | 10.825 | 10.58 | 3020728 |
| 1729117800 | 10.81 | -0.16 | -1.46 | 10.88 | 10.88 | 10.705 | 2614452 |
| 1729031400 | 10.97 | 0.77 | 7.55 | 10.72 | 10.99 | 10.71 | 4286798 |
| 1728945000 | 10.2 | 0.3 | 3.03 | 10.09 | 10.295 | 10.045 | 2523142 |
| 1728685800 | 9.9 | -0.2 | -1.98 | 10.18 | 10.22 | 9.77 | 2705690 |
| 1728599400 | 10.1 | -0.21 | -2.04 | 10.25 | 10.39 | 10.0231 | 3142077 |
| 1728513000 | 10.31 | -0.01 | -0.10 | 10.51 | 10.61 | 10.255 | 3597872 |
| 1728426600 | 10.32 | 0.54 | 5.52 | 10.07 | 10.525 | 10.07 | 3287270 |
| 1728340200 | 9.78 | -0.12 | -1.21 | 9.83 | 9.91 | 9.68 | 3404564 |
| 1728081000 | 9.9 | -0.14 | -1.39 | 9.8699999 | 10.05 | 9.7401 | 3616334 |
| 1727994600 | 10.04 | -0.7 | -6.52 | 10.67 | 10.845 | 10 | 3113484 |
| 1727908200 | 10.74 | -0.24 | -2.19 | 10.64 | 10.985 | 10.5398 | 3983804 |
| 1727821800 | 10.98 | -0.41 | -3.60 | 11.6 | 11.72 | 10.895 | 2982115 |
| 1727735400 | 11.39 | -0.04 | -0.35 | 11.55 | 11.62 | 11.175 | 2513349 |
| 1727476200 | 11.43 | -0.59 | -4.91 | 11.75 | 11.81 | 11.38 | 2685933 |
| 1727389800 | 12.02 | 0.53 | 4.61 | 11.9 | 12.1 | 11.52 | 3063938 |
| 1727303400 | 11.49 | 0.56 | 5.12 | 11.05 | 11.52 | 10.94 | 2769077 |
| 1727217000 | 10.93 | 0 | 0.00 | 10.57 | 10.95 | 10.495 | 2179194 |
| 1727130600 | 10.93 | -0.21 | -1.89 | 11.04 | 11.215 | 10.6879 | 2387840 |
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
