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 | 5.40540540541 | 9.25 | 10.25 | 9.25 | 470618 | 9.98603097 | DE |
| 4 | 0.9 | 10.1694915254 | 8.85 | 10.25 | 8.7 | 313719 | 9.31198641 | DE |
| 12 | -1.15 | -10.5504587156 | 10.9 | 11.35 | 8.7 | 318127 | 9.64711339 | DE |
| 26 | -1.25 | -11.3636363636 | 11 | 11.6 | 8.7 | 220956 | 9.98725021 | DE |
| 52 | -1.25 | -11.3636363636 | 11 | 12.1 | 8.7 | 281154 | 10.61424777 | DE |
| 156 | 2.5 | 34.4827586207 | 7.25 | 13.45 | 5.25 | 257187 | 9.37037189 | DE |
| 260 | 3 | 44.4444444444 | 6.75 | 13.45 | 5.25 | 225599 | 8.95791076 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 10 | 0.1 | 1.01 | 10 | 10 | 10 | 164834 |
| 1743525000 | 9.9 | -0.1 | -1.00 | 9.75 | 10 | 9.75 | 328704 |
| 1743438600 | 10 | 0 | 0.00 | 10 | 10.25 | 9.75 | 1070468 |
| 1743183000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 132429 |
| 1743096600 | 10 | 0.9 | 9.89 | 9.25 | 10 | 9.25 | 656656 |
| 1743010200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 6515 |
| 1742923800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 64976 |
| 1742837400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 355850 |
| 1742578200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 86788 |
| 1742491800 | 9.1 | 0.25 | 2.82 | 8.85 | 9.1 | 8.85 | 568110 |
| 1742405400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 65769 |
| 1742319000 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 281478 |
| 1742232600 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 326721 |
| 1741973400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.7 | 528682 |
| 1741887000 | 8.85 | 0.15 | 1.72 | 8.85 | 8.85 | 8.7 | 930568 |
| 1741800600 | 8.7 | 0 | 0.00 | 8.85 | 8.85 | 8.7 | 93278 |
| 1741714200 | 8.7 | -0.15 | -1.69 | 8.85 | 8.85 | 8.7 | 136251 |
| 1741627800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 252015 |
| 1741368600 | 8.85 | 0.15 | 1.72 | 8.85 | 8.95 | 8.85 | 153383 |
| 1741282200 | 8.7 | -0.15 | -1.69 | 8.85 | 8.85 | 8.7 | 70906 |
| 1741195800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.7 | 327449 |
| 1741109400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.7 | 93233 |
| 1741023000 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.7 | 420226 |
| 1740763800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 22082 |
| 1740677400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 236126 |
| 1740591000 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.7 | 139213 |
| 1740504600 | 8.85 | 0 | 0.00 | 8.85 | 8.9 | 8.75 | 96513 |
| 1740418200 | 8.85 | -0.4 | -4.32 | 9.25 | 9.25 | 8.85 | 271107 |
| 1740159000 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.05 | 144866 |
| 1740072600 | 9 | -0.2 | -2.17 | 9.25 | 9.275 | 9 | 134164 |
| 1739986200 | 9.2 | -0.2 | -2.13 | 9.25 | 9.35 | 9.2 | 282000 |
| 1739899800 | 9.4 | 0.15 | 1.62 | 9.25 | 9.4 | 9.25 | 416803 |
| 1739813400 | 9.25 | 0 | 0.00 | 9.25 | 9.4 | 9.25 | 212746 |
| 1739554200 | 9.25 | -0.15 | -1.60 | 9.35 | 9.7 | 9.25 | 228512 |
| 1739467800 | 9.4 | -0.2 | -2.08 | 9.5 | 9.7 | 9.35 | 488858 |
| 1739381400 | 9.6 | 0.2 | 2.13 | 9.5 | 9.6 | 9.5 | 189369 |
| 1739295000 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.3 | 302767 |
| 1739208600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 352565 |
| 1738949400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 176344 |
| 1738863000 | 9.4 | -0.1 | -1.05 | 9.5 | 9.5 | 9.4 | 263641 |
| 1738776600 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 250117 |
| 1738690200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.7 | 115025 |
| 1738603800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.7 | 56988 |
| 1738344600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.7 | 59231 |
| 1738258200 | 9.75 | 0 | 0.00 | 9.75 | 9.875 | 9.75 | 55218 |
| 1738171800 | 9.75 | 0.25 | 2.63 | 9.35 | 9.75 | 9.25 | 878909 |
| 1738085400 | 9.5 | -0.3 | -3.06 | 9.75 | 9.75 | 9.25 | 1588738 |
| 1737999000 | 9.8 | -0.3 | -2.97 | 10.1 | 10.1 | 9.75 | 595259 |
| 1737739800 | 10.1 | -0.15 | -1.46 | 10.25 | 10.25 | 10 | 500701 |
| 1737653400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10 | 222467 |
| 1737567000 | 10.25 | -0.45 | -4.21 | 10.25 | 10.25 | 10.25 | 351111 |
| 1737480600 | 10.7 | 0.3 | 2.88 | 10.4 | 10.7 | 10.25 | 626486 |
| 1737394200 | 10.4 | 0.15 | 1.46 | 10.25 | 10.4 | 10.25 | 512070 |
| 1737135000 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 363401 |
| 1737048600 | 11 | -0.25 | -2.22 | 11.25 | 11.35 | 11 | 991005 |
| 1736962200 | 11.25 | 0.1 | 0.90 | 11.15 | 11.25 | 11.15 | 107329 |
| 1736875800 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 74158 |
| 1736789400 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 157361 |
| 1736530200 | 11.15 | 0.25 | 2.29 | 10.9 | 11.15 | 10.9 | 224598 |
| 1736443800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 284507 |
| 1736357400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 23069 |
| 1736271000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 65977 |
| 1736184600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 146297 |
| 1735925400 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 100922 |
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
