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 | 0.6323 | 6.35477386935 | 9.95 | 10.63 | 9.89 | 509584 | 10.1822607 | SP |
| 4 | 0.5323 | 5.29651741294 | 10.05 | 10.63 | 9.04 | 269315 | 9.9842394 | SP |
| 12 | -2.2677 | -17.6474708171 | 12.85 | 12.9667 | 9.04 | 302771 | 10.8582168 | SP |
| 26 | -2.8077 | -20.9686333084 | 13.39 | 15.9579 | 9.04 | 335224 | 12.47469716 | SP |
| 52 | -9.0177 | -46.0086734694 | 19.6 | 23.62 | 9.04 | 228645 | 13.33558585 | SP |
| 156 | -9.5677 | -47.482382134 | 20.15 | 23.62 | 9.04 | 227417 | 13.35296321 | SP |
| 260 | -9.5677 | -47.482382134 | 20.15 | 23.62 | 9.04 | 227417 | 13.35296321 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 10.62 | 0.09 | 0.85 | 10.58 | 10.66 | 10.5505 | 105893 |
| 1745533800 | 10.53 | 0.13 | 1.25 | 10.4 | 10.53 | 10.4 | 93116 |
| 1745447400 | 10.4 | 0.11 | 1.07 | 10.43 | 10.51 | 10.3202 | 300780 |
| 1745361000 | 10.29 | 0.31 | 3.11 | 10.11 | 10.3 | 10.11 | 757206 |
| 1745274600 | 9.98 | 0.15 | 1.53 | 9.95 | 10.0699 | 9.89 | 887234 |
| 1744929000 | 9.83 | -0.3 | -2.96 | 9.7899999 | 9.8597 | 9.6705 | 274312 |
| 1744842600 | 10.13 | 0.03 | 0.30 | 10.11 | 10.23 | 10.0306 | 276985 |
| 1744756200 | 10.1 | -0.13 | -1.27 | 10.23 | 10.25 | 10.08 | 262310 |
| 1744669800 | 10.23 | 0.25 | 2.51 | 10.18 | 10.23 | 10.02 | 171786 |
| 1744410600 | 9.98 | 0.48 | 5.05 | 9.86 | 10 | 9.75 | 347573 |
| 1744324200 | 9.5 | -0.32 | -3.26 | 9.7 | 9.7524 | 9.38 | 117951 |
| 1744237800 | 9.82 | 0.45 | 4.80 | 9.09 | 9.8445 | 9.09 | 142162 |
| 1744151400 | 9.3699999 | 0.11 | 1.19 | 9.64 | 9.64 | 9.11 | 90757 |
| 1744065000 | 9.26 | -0.54 | -5.51 | 9.1 | 9.69 | 9.0399999 | 284517 |
| 1743805800 | 9.8 | 0.14 | 1.45 | 9.75 | 9.969 | 9.66 | 260859 |
| 1743719400 | 9.66 | -0.43 | -4.26 | 9.61 | 9.7899 | 9.6004 | 175125 |
| 1743633000 | 10.09 | 0.05 | 0.50 | 9.98 | 10.25 | 9.9602 | 90710 |
| 1743546600 | 10.04 | 0.23 | 2.34 | 9.85 | 10.0694 | 9.75 | 258459 |
| 1743460200 | 9.81 | -0.04 | -0.41 | 9.66 | 9.8794 | 9.6488 | 151348 |
| 1743201000 | 9.85 | -0.32 | -3.15 | 10.05 | 10.05 | 9.84 | 173788 |
| 1743114600 | 10.17 | 0.04 | 0.39 | 10.05 | 10.225 | 10.05 | 113860 |
| 1743028200 | 10.13 | -0.11 | -1.07 | 10.17 | 10.2297 | 10.06 | 81737 |
| 1742941800 | 10.24 | 0.06 | 0.59 | 10.21 | 10.24 | 10.14 | 109847 |
| 1742855400 | 10.18 | 0.36 | 3.67 | 9.99 | 10.2287 | 9.99 | 317932 |
| 1742596200 | 9.82 | -0.02 | -0.20 | 9.71 | 9.8699999 | 9.71 | 189088 |
| 1742509800 | 9.84 | -0.53 | -5.11 | 9.95 | 10.05 | 9.7723 | 248883 |
| 1742423400 | 10.37 | 0.13 | 1.27 | 10.27 | 10.4199 | 10.22 | 216819 |
| 1742337000 | 10.24 | -0.03 | -0.29 | 10.3 | 10.3 | 9.96 | 300502 |
| 1742250600 | 10.27 | 0.03 | 0.29 | 10.23 | 10.3 | 10.09 | 263299 |
| 1741991400 | 10.24 | 0.45 | 4.60 | 10.07 | 10.27 | 10.0499 | 232473 |
| 1741905000 | 9.7899999 | -0.29 | -2.88 | 10.07 | 10.09 | 9.73 | 86717 |
| 1741818600 | 10.08 | 0 | 0.00 | 10.19 | 10.19 | 9.83 | 81320 |
| 1741732200 | 10.08 | 0.45 | 4.67 | 9.64 | 10.1492 | 9.64 | 171683 |
| 1741645800 | 9.63 | -0.82 | -7.85 | 10.1 | 10.11 | 9.42 | 286596 |
| 1741390200 | 10.45 | -0.24 | -2.25 | 10.69 | 10.9 | 10.45 | 136241 |
| 1741303800 | 10.69 | -0.13 | -1.20 | 10.89 | 10.89 | 10.56 | 156127 |
| 1741217400 | 10.82 | 0.53 | 5.15 | 10.73 | 10.82 | 10.5301 | 455995 |
| 1741131000 | 10.29 | 0.15 | 1.48 | 9.94 | 10.64 | 9.89 | 248633 |
| 1741044600 | 10.14 | -0.1 | -0.98 | 10.8 | 10.83 | 10.14 | 294080 |
| 1740785400 | 10.24 | 0.24 | 2.40 | 9.95 | 10.34 | 9.8813 | 203559 |
| 1740699000 | 10 | -0.4 | -3.85 | 10.41 | 10.48 | 10 | 209179 |
| 1740612600 | 10.4 | -0.26 | -2.44 | 10.43 | 10.7255 | 10.01 | 347933 |
| 1740526200 | 10.66 | -0.75 | -6.53 | 10.77 | 10.8161 | 10.428 | 420027 |
| 1740439800 | 11.405 | -0.04 | -0.31 | 11.5 | 11.6 | 11.36 | 1446340 |
| 1740180600 | 11.44 | -0.37 | -3.13 | 11.76 | 11.9168 | 11.43 | 801952 |
| 1740094200 | 11.81 | -0.34 | -2.80 | 11.74 | 11.8401 | 11.6201 | 369814 |
| 1740007800 | 12.15 | 0.17 | 1.42 | 12.17 | 12.17 | 12.025 | 726880 |
| 1739921400 | 11.98 | -0.16 | -1.32 | 12.21 | 12.21 | 11.7801 | 1188904 |
| 1739575800 | 12.14 | 0.09 | 0.75 | 12.15 | 12.28 | 12.07 | 396787 |
| 1739489400 | 12.05 | -0.05 | -0.41 | 12.1 | 12.1 | 11.9266 | 226924 |
| 1739403000 | 12.1 | 0.12 | 1.00 | 11.94 | 12.18 | 11.83 | 212158 |
| 1739316600 | 11.98 | -0.26 | -2.12 | 12.15 | 12.16 | 11.8601 | 236406 |
| 1739230200 | 12.24 | 0.34 | 2.86 | 12.28 | 12.28 | 12.0901 | 253705 |
| 1738971000 | 11.9 | -0.12 | -1.00 | 12.14 | 12.3699 | 11.9 | 235615 |
| 1738884600 | 12.02 | -0.1 | -0.83 | 12.15 | 12.2278 | 11.93 | 140511 |
| 1738798200 | 12.12 | -0.32 | -2.57 | 12.27 | 12.3 | 11.99 | 188917 |
| 1738711800 | 12.44 | -0.1 | -0.80 | 12.31 | 12.4862 | 12.12 | 260691 |
| 1738625400 | 12.54 | 0.04 | 0.32 | 11.86 | 12.6 | 11.72 | 341445 |
| 1738366200 | 12.5 | -0.31 | -2.42 | 12.85 | 12.9667 | 12.5 | 244188 |
| 1738279800 | 12.81 | 0.06 | 0.47 | 12.8 | 12.95 | 12.79 | 220867 |
| 1738193400 | 12.75 | 0.18 | 1.43 | 12.5 | 12.75 | 12.4501 | 259695 |
| 1738107000 | 12.57 | 0.2 | 1.62 | 12.58 | 12.67 | 12.44 | 205153 |
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
