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 | 0.75 | 7.14285714286 | 10.5 | 11.65 | 10.5 | 1009788 | 11.51123627 | DE |
| 4 | 3 | 36.3636363636 | 8.25 | 11.65 | 7.9 | 1301916 | 10.45157115 | DE |
| 12 | 1.25 | 12.5 | 10 | 11.65 | 7.25 | 739463 | 9.60273349 | DE |
| 26 | -3.5 | -23.7288135593 | 14.75 | 17.5 | 7.25 | 946093 | 10.94010017 | DE |
| 52 | 1.65 | 17.1875 | 9.6 | 19.5 | 7.25 | 851049 | 12.53373036 | DE |
| 156 | -4.625 | -29.1338582677 | 15.875 | 29.5 | 7.25 | 776037 | 14.40648352 | DE |
| 260 | 3.5 | 45.1612903226 | 7.75 | 29.5 | 5.15 | 1074222 | 15.47780796 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 355694 |
| 1745512200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 606872 |
| 1745425800 | 11.25 | -0.4 | -3.43 | 11.325 | 11.5 | 11 | 444043 |
| 1745339400 | 11.65 | 1.15 | 10.95 | 10.5 | 11.65 | 10.5 | 1978450 |
| 1744907400 | 10.5 | 0.5 | 5.00 | 10 | 10.75 | 10 | 1380284 |
| 1744821000 | 10 | -0.5 | -4.76 | 9.75 | 10 | 9.75 | 1303147 |
| 1744734600 | 10.5 | -0.5 | -4.55 | 11.125 | 11.5 | 9.75 | 4913422 |
| 1744648200 | 11 | 2.75 | 33.33 | 8.4 | 11.5 | 8.4 | 10537342 |
| 1744389000 | 8.25 | 0.1 | 1.23 | 8.15 | 8.25 | 8.15 | 60093 |
| 1744302600 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 27358 |
| 1744216200 | 8.15 | -0.1 | -1.21 | 8.15 | 8.15 | 8.15 | 284347 |
| 1744129800 | 8.25 | 0.35 | 4.43 | 7.9 | 8.25 | 7.9 | 309301 |
| 1744043400 | 7.9 | -0.25 | -3.07 | 8.15 | 8.15 | 7.9 | 1498402 |
| 1743784200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 254801 |
| 1743697800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 240984 |
| 1743611400 | 8.15 | 0.25 | 3.16 | 7.9 | 8.15 | 7.9 | 64246 |
| 1743525000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 203922 |
| 1743438600 | 7.9 | 0 | 0.00 | 7.9 | 8 | 7.9 | 221077 |
| 1743183000 | 7.9 | -0.35 | -4.24 | 8.25 | 8.25 | 7.9 | 153506 |
| 1743096600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 324104 |
| 1743010200 | 8.25 | 0.4 | 5.10 | 7.85 | 8.25 | 7.85 | 971716 |
| 1742923800 | 7.85 | 0.35 | 4.67 | 7.5 | 7.85 | 7.5 | 2109407 |
| 1742837400 | 7.5 | -0.95 | -11.24 | 8.45 | 8.45 | 7.25 | 1932763 |
| 1742578200 | 8.45 | -0.05 | -0.59 | 8.5 | 8.5 | 8.45 | 242254 |
| 1742491800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 440418 |
| 1742405400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 280280 |
| 1742319000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 233330 |
| 1742232600 | 8.5 | 0.15 | 1.80 | 8.35 | 8.5 | 8.35 | 1082123 |
| 1741973400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 475329 |
| 1741887000 | 8.35 | 0 | 0.00 | 8.35 | 8.45 | 8.35 | 57986 |
| 1741800600 | 8.35 | -0.1 | -1.18 | 8.45 | 8.45 | 8.3 | 347263 |
| 1741714200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 93514 |
| 1741627800 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 126454 |
| 1741368600 | 8.45 | 0.05 | 0.60 | 8.45 | 8.45 | 8.45 | 69932 |
| 1741282200 | 8.4 | -0.05 | -0.59 | 8.45 | 8.45 | 8.4 | 298429 |
| 1741195800 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 102137 |
| 1741109400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 32604 |
| 1741023000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 93039 |
| 1740763800 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 126877 |
| 1740677400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 748358 |
| 1740591000 | 8.45 | 0.15 | 1.81 | 8.3 | 8.45 | 8.3 | 498914 |
| 1740504600 | 8.3 | -0.35 | -4.05 | 8.65 | 8.65 | 8.3 | 958068 |
| 1740418200 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 87362 |
| 1740159000 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.65 | 632575 |
| 1740072600 | 8.75 | 0.1 | 1.16 | 8.65 | 8.75 | 8.65 | 565496 |
| 1739986200 | 8.65 | -0.25 | -2.81 | 8.9 | 8.9 | 8.65 | 153721 |
| 1739899800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 144166 |
| 1739813400 | 8.9 | -0.3 | -3.26 | 9.2 | 9.2 | 8.9 | 213435 |
| 1739554200 | 9.2 | 0.15 | 1.66 | 9.05 | 9.2 | 9.05 | 976164 |
| 1739467800 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 153933 |
| 1739381400 | 9.05 | -0.1 | -1.09 | 9.15 | 9.15 | 9.05 | 928187 |
| 1739295000 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 438615 |
| 1739208600 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 169426 |
| 1738949400 | 9.15 | 0.15 | 1.67 | 9 | 9.15 | 9 | 381433 |
| 1738863000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 319892 |
| 1738776600 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.75 | 950385 |
| 1738690200 | 9.25 | -0.05 | -0.54 | 9.4 | 9.4 | 9.25 | 142715 |
| 1738603800 | 9.3 | -0.1 | -1.06 | 9.45 | 9.45 | 9.25 | 458352 |
| 1738344600 | 9.4 | -0.6 | -6.00 | 10 | 10 | 9.4 | 530760 |
| 1738258200 | 10 | 0.34 | 3.52 | 9.66 | 10.25 | 9.56 | 4006241 |
| 1738171800 | 9.66 | -0.09 | -0.92 | 9.75 | 9.75 | 9.66 | 632718 |
| 1738085400 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 436098 |
| 1737999000 | 9.75 | 0.05 | 0.52 | 9.75 | 9.75 | 9.75 | 389709 |
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
