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 | -0.4747 | -4.59535333979 | 10.33 | 10.4501 | 9.7033 | 4586 | 10.10308725 | SP |
| 4 | -1.9347 | -16.4096692112 | 11.79 | 12.2832 | 9.7033 | 3699 | 10.48133864 | SP |
| 12 | -4.5947 | -31.7972318339 | 14.45 | 14.5189 | 9.7033 | 3919 | 11.94834956 | SP |
| 26 | -6.0447 | -38.0169811321 | 15.9 | 17.14 | 9.7033 | 7714 | 14.39229663 | SP |
| 52 | -7.7247 | -43.9402730375 | 17.58 | 17.58 | 9.7033 | 6013 | 14.84803563 | SP |
| 156 | 1.4553 | 17.325 | 8.4 | 34.31 | 8.4 | 9686 | 20.56696412 | SP |
| 260 | -3.4547 | -25.9556724267 | 13.31 | 34.31 | 7.7887 | 7244 | 19.21952187 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 9.8553 | 0.11 | 1.13 | 9.8194 | 9.8553 | 9.8194 | 448 |
| 1732663800 | 9.7452 | -0.06 | -0.64 | 9.7998999 | 9.8064 | 9.74 | 1994 |
| 1732577400 | 9.8076 | -0.2 | -2.04 | 9.7899999 | 9.8076 | 9.7033 | 2690 |
| 1732318200 | 10.012 | -0.29 | -2.80 | 10.21 | 10.21 | 9.97 | 7381 |
| 1732231800 | 10.3 | -0.04 | -0.38 | 10.37 | 10.37 | 10.26 | 9790 |
| 1732145400 | 10.3389 | 0.08 | 0.80 | 10.33 | 10.4501 | 10.33 | 1073 |
| 1732059000 | 10.2564 | -0.03 | -0.33 | 10.44 | 10.58 | 10.23 | 7722 |
| 1731972600 | 10.29 | -0.15 | -1.47 | 10.26 | 10.3 | 10.245 | 4143 |
| 1731713400 | 10.4439 | 0.18 | 1.77 | 10.39 | 10.54 | 10.39 | 6981 |
| 1731627000 | 10.2624 | 0.3 | 3.04 | 10.08 | 10.2624 | 10.08 | 761 |
| 1731540600 | 9.96 | -0.19 | -1.88 | 10.11 | 10.11 | 9.89 | 5771 |
| 1731454200 | 10.1511 | 0.23 | 2.27 | 10.03 | 10.2 | 10.03 | 3917 |
| 1731367800 | 9.9255 | -0.38 | -3.66 | 10 | 10 | 9.82 | 4253 |
| 1731108600 | 10.3026 | -0.27 | -2.55 | 10.45 | 10.45 | 10.3026 | 808 |
| 1731022200 | 10.5717 | -0.28 | -2.58 | 10.83 | 10.83 | 10.53 | 1949 |
| 1730935800 | 10.8515 | -0.77 | -6.65 | 10.9701 | 11.1763 | 10.8515 | 3821 |
| 1730849400 | 11.6246 | -0.4 | -3.31 | 11.73 | 11.73 | 11.6246 | 2293 |
| 1730763000 | 12.022 | 0.08 | 0.71 | 11.98 | 12.022 | 11.8772 | 792 |
| 1730500200 | 11.9371 | -0.35 | -2.82 | 11.93 | 11.94 | 11.7 | 1338 |
| 1730413800 | 12.2832 | 0.37 | 3.09 | 11.92 | 12.2832 | 11.92 | 4735 |
| 1730327400 | 11.915 | 0.01 | 0.06 | 11.79 | 11.915 | 11.7601 | 1764 |
| 1730241000 | 11.9081 | 0.13 | 1.12 | 11.96 | 11.9701 | 11.9081 | 863 |
| 1730154600 | 11.7766 | -0.06 | -0.48 | 11.56 | 11.7766 | 11.56 | 5476 |
| 1729895400 | 11.8336 | -0.06 | -0.52 | 11.8 | 11.845 | 11.62 | 6242 |
| 1729809000 | 11.896 | -0.79 | -6.21 | 12.22 | 12.22 | 11.896 | 10316 |
| 1729722600 | 12.6834 | 0.4 | 3.29 | 12.52 | 12.76 | 12.487 | 1938 |
| 1729636200 | 12.2791 | 0.08 | 0.63 | 12.39 | 12.4071 | 12.27 | 2591 |
| 1729549800 | 12.2028 | 0.2 | 1.69 | 12.06 | 12.2584 | 12.06 | 2590 |
| 1729290600 | 11.9995 | -0.08 | -0.66 | 12.06 | 12.07 | 11.9995 | 335 |
| 1729204200 | 12.0796 | 0.01 | 0.10 | 12.07 | 12.1 | 12.07 | 1684 |
| 1729117800 | 12.0676 | -0.12 | -0.97 | 12.1 | 12.16 | 12.05 | 2147 |
| 1729031400 | 12.1863 | -0.03 | -0.27 | 12.19 | 12.19 | 12.1863 | 286 |
| 1728945000 | 12.2188 | -0.1 | -0.85 | 12.27 | 12.27 | 12.19 | 1476 |
| 1728685800 | 12.3234 | 0.12 | 1.00 | 12.4388 | 12.4388 | 12.3234 | 2172 |
| 1728599400 | 12.2008 | 0.12 | 1.00 | 12.1671 | 12.21 | 12.0939 | 1136 |
| 1728513000 | 12.0796 | -0.17 | -1.35 | 12.27 | 12.2703 | 12.0599 | 3333 |
| 1728426600 | 12.2452 | -0.26 | -2.08 | 12.47 | 12.47 | 12.2367 | 3365 |
| 1728340200 | 12.5056 | 0.39 | 3.21 | 12.32 | 12.5056 | 12.32 | 11225 |
| 1728081000 | 12.1168 | -0.36 | -2.91 | 12.24 | 12.36 | 12.07 | 7413 |
| 1727994600 | 12.48 | 0.32 | 2.64 | 12.28 | 12.515 | 12.28 | 9454 |
| 1727908200 | 12.1585 | 0.21 | 1.73 | 12.28 | 12.3099 | 12.0901 | 2380 |
| 1727821800 | 11.9513 | 0.12 | 1.01 | 11.97 | 12.16 | 11.865 | 3533 |
| 1727735400 | 11.8317 | 0.06 | 0.55 | 11.75 | 11.975 | 11.75 | 4206 |
| 1727476200 | 11.7672 | -0.05 | -0.39 | 11.71 | 11.78 | 11.7099 | 2472 |
| 1727389800 | 11.8137 | -0.1 | -0.82 | 11.69 | 11.89 | 11.69 | 5619 |
| 1727303400 | 11.9118 | -0.14 | -1.17 | 11.79 | 11.94 | 11.79 | 2572 |
| 1727217000 | 12.0524 | -0.2 | -1.66 | 12.22 | 12.23 | 12.0524 | 2319 |
| 1727130600 | 12.2561 | -0.3 | -2.37 | 12.43 | 12.45 | 12.2561 | 4103 |
| 1726871400 | 12.5536 | 0.06 | 0.47 | 12.5999 | 12.64 | 12.53 | 1502 |
| 1726785000 | 12.4952 | -0.58 | -4.45 | 12.6 | 12.6466 | 12.4201 | 4731 |
| 1726698600 | 13.0771 | 0.06 | 0.47 | 13.05 | 13.08 | 12.65 | 6534 |
| 1726612200 | 13.0164 | -0.11 | -0.86 | 12.78 | 13.07 | 12.76 | 4021 |
| 1726525800 | 13.1291 | 0.05 | 0.39 | 13.07 | 13.18 | 13.07 | 6649 |
| 1726266600 | 13.0783 | -0.2 | -1.49 | 13.32 | 13.32 | 13.055 | 3455 |
| 1726180200 | 13.2757 | -0.27 | -2.01 | 13.36 | 13.46 | 13.1 | 6652 |
| 1726093800 | 13.5484 | -0.27 | -1.93 | 14.13 | 14.35 | 13.5484 | 2740 |
| 1726007400 | 13.815 | -0.34 | -2.42 | 13.99 | 14.1 | 13.8 | 2761 |
| 1725921000 | 14.1576 | -0.36 | -2.49 | 14.33 | 14.33 | 14.03 | 7793 |
| 1725661800 | 14.5189 | 0.66 | 4.74 | 14.25 | 14.5189 | 14.25 | 3636 |
| 1725575400 | 13.8616 | -0.28 | -1.95 | 13.87 | 13.9883 | 13.77 | 3543 |
| 1725489000 | 14.1372 | -0.12 | -0.84 | 14.45 | 14.45 | 14.06 | 5907 |
| 1725402600 | 14.2564 | 0.43 | 3.10 | 13.92 | 14.2564 | 13.92 | 1905 |
| 1725057000 | 13.8271 | -0.43 | -3.03 | 14.06 | 14.1099 | 13.8271 | 822 |
| 1724970600 | 14.2588 | -0 | -0.03 | 13.91 | 14.2588 | 13.91 | 12155 |
| 1724884200 | 14.2633 | 0.26 | 1.83 | 14.1 | 14.4379 | 13.99 | 2712 |
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
