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 | 0.5 | 5 | 10 | 13 | 10 | 2955603 | 11.80574645 | DE |
| 4 | 2.75 | 35.4838709677 | 7.75 | 13 | 7.25 | 1981450 | 10.201818 | DE |
| 12 | -2.375 | -18.4466019417 | 12.875 | 13.25 | 7.25 | 1421740 | 9.7184442 | DE |
| 26 | -10 | -48.7804878049 | 20.5 | 20.5 | 7.25 | 1331900 | 12.40526315 | DE |
| 52 | 0.75 | 7.69230769231 | 9.75 | 37.5 | 7.25 | 2069114 | 17.51064403 | DE |
| 156 | -124.5 | -92.2222222222 | 135 | 163.5 | 7.25 | 1546482 | 33.15752911 | DE |
| 260 | -55 | -83.9694656489 | 65.5 | 163.5 | 7.25 | 1199797 | 43.15266107 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 1004092 |
| 1732210200 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 10.75 | 1104485 |
| 1732123800 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.25 | 1637711 |
| 1732037400 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 11.5 | 1263293 |
| 1731951000 | 12.5 | 1 | 8.70 | 11.75 | 13 | 11.75 | 4438921 |
| 1731691800 | 11.5 | 1.5 | 15.00 | 10 | 12.25 | 10 | 6333603 |
| 1731605400 | 10 | 0.5 | 5.26 | 9.5 | 10.25 | 9.5 | 1289348 |
| 1731519000 | 9.5 | -0.25 | -2.56 | 9.75 | 10 | 9.5 | 1274417 |
| 1731432600 | 9.75 | 0 | 0.00 | 9.75 | 10.5 | 9 | 3803091 |
| 1731346200 | 9.75 | 1.5 | 18.18 | 8.25 | 11.75 | 8.25 | 11700826 |
| 1731087000 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 1334348 |
| 1731000600 | 8 | 0 | 0.00 | 8 | 8.25 | 7.75 | 1108112 |
| 1730914200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 55843 |
| 1730827800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 318119 |
| 1730741400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 266471 |
| 1730482200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 224456 |
| 1730395800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 209472 |
| 1730309400 | 8 | 0 | 0.00 | 8 | 8.25 | 7.75 | 699467 |
| 1730223000 | 8 | 0.75 | 10.34 | 7.25 | 8.25 | 7.25 | 1136245 |
| 1730136600 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 950187 |
| 1729873800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 480593 |
| 1729787400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 410886 |
| 1729701000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 592592 |
| 1729614600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.25 | 3054834 |
| 1729528200 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 635657 |
| 1729269000 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 579198 |
| 1729182600 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 602931 |
| 1729096200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 498923 |
| 1729009800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 664576 |
| 1728923400 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 308221 |
| 1728664200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 1226054 |
| 1728577800 | 8.5 | 0.5 | 6.25 | 8 | 8.5 | 8 | 853610 |
| 1728491400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1015704 |
| 1728405000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 303478 |
| 1728318600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 556053 |
| 1728059400 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 740063 |
| 1727973000 | 8.25 | 0.5 | 6.45 | 7.75 | 8.5 | 7.75 | 1214421 |
| 1727886600 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.5 | 1486359 |
| 1727800200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1123158 |
| 1727713800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1260398 |
| 1727454600 | 8.25 | -0.45 | -5.17 | 8.75 | 8.75 | 8.25 | 1956110 |
| 1727368200 | 8.7 | -2.05 | -19.07 | 8.75 | 9 | 7.25 | 6780477 |
| 1727281800 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.75 | 529902 |
| 1727195400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 468846 |
| 1727109000 | 11 | -0.5 | -4.35 | 12 | 12 | 10.75 | 1615986 |
| 1726849800 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 11 | 1573192 |
| 1726763400 | 11 | 0.25 | 2.33 | 11 | 11.25 | 11 | 1706529 |
| 1726677000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 240286 |
| 1726590600 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 298560 |
| 1726504200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 432636 |
| 1726245000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.75 | 1658409 |
| 1726158600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 525002 |
| 1726072200 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 1200840 |
| 1725985800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 222474 |
| 1725899400 | 11.75 | -0.25 | -2.08 | 12.25 | 12.25 | 11.75 | 311728 |
| 1725640200 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 431762 |
| 1725553800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 310708 |
| 1725467400 | 12.25 | -0.63 | -4.85 | 12.875 | 12.875 | 12.25 | 478559 |
| 1725381000 | 12.875 | -0.25 | -1.90 | 13.125 | 13.125 | 12.875 | 313829 |
| 1725294600 | 13.125 | -0.13 | -0.94 | 13.25 | 13.25 | 13.125 | 711258 |
| 1725035400 | 13.25 | 0.38 | 2.91 | 12.875 | 13.25 | 12.875 | 1422434 |
| 1724949000 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 218619 |
| 1724862600 | 12.875 | -0.13 | -0.96 | 12.875 | 12.875 | 12.875 | 75630 |
| 1724776200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 106706 |
| 1724430600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 250786 |
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
