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 | -0.19 | -3.80761523046 | 4.99 | 5.49 | 4.25 | 100594 | 4.89453735 | CS |
| 4 | -2.695 | -35.9573048699 | 7.495 | 8.3 | 4.25 | 90220 | 5.90188977 | CS |
| 12 | -3.4394 | -41.7433308251 | 8.2394 | 9.25 | 4.25 | 61576 | 6.9893053 | CS |
| 26 | -1.15 | -19.3277310924 | 5.95 | 11.6 | 4.25 | 71900 | 8.07917839 | CS |
| 52 | -5.85 | -54.9295774648 | 10.65 | 21.7799 | 4.25 | 68934 | 9.16560425 | CS |
| 156 | -12.48 | -72.2222222222 | 17.28 | 21.7799 | 4.25 | 66954 | 9.20798414 | CS |
| 260 | -12.48 | -72.2222222222 | 17.28 | 21.7799 | 4.25 | 66954 | 9.20798414 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 4.8 | -0.18 | -3.61 | 4.87 | 4.98 | 4.51 | 64703 |
| 1743719700 | 4.98 | -0.19 | -3.68 | 5.01 | 5.195 | 4.66 | 56737 |
| 1743633300 | 5.17 | 0.2 | 4.02 | 5 | 5.49 | 5 | 73890 |
| 1743546900 | 4.97 | 0.36 | 7.81 | 4.6 | 5.22 | 4.25 | 183671 |
| 1743460500 | 4.61 | -0.26 | -5.34 | 4.8 | 4.8099999 | 4.39 | 131601 |
| 1743201300 | 4.87 | -0.14 | -2.79 | 4.99 | 5.49 | 4.82 | 56235 |
| 1743114900 | 5.01 | -0.28 | -5.29 | 5.45 | 5.505 | 4.746 | 223177 |
| 1743028500 | 5.29 | -1.93 | -26.73 | 7.04 | 7.22 | 5.2066 | 466304 |
| 1742942100 | 7.22 | 0.05 | 0.70 | 7.25 | 7.69 | 6.86 | 74356 |
| 1742855700 | 7.17 | -0.39 | -5.16 | 7.46 | 7.74 | 7.15 | 75942 |
| 1742596500 | 7.56 | -0.08 | -1.05 | 7.5 | 7.9 | 7.1 | 54683 |
| 1742510100 | 7.64 | -0.22 | -2.80 | 7.59 | 7.93 | 7.49 | 42319 |
| 1742423700 | 7.86 | 0.31 | 4.11 | 7.67 | 7.91 | 7.47 | 54340 |
| 1742337300 | 7.55 | -0.52 | -6.44 | 8.06 | 8.3 | 7.55 | 52875 |
| 1742250900 | 8.07 | 0.31 | 3.99 | 7.68 | 8.2822 | 7.51 | 29056 |
| 1741991700 | 7.76 | -0.13 | -1.65 | 7.88 | 8.1 | 7.64 | 27105 |
| 1741905300 | 7.89 | 0.39 | 5.20 | 7.35 | 7.89 | 7.35 | 23116 |
| 1741818900 | 7.5 | 0.2 | 2.74 | 7.22 | 7.65 | 7.22 | 29317 |
| 1741732500 | 7.3 | -0.16 | -2.14 | 7.37 | 7.55 | 7.14 | 25855 |
| 1741646100 | 7.46 | -0.13 | -1.71 | 7.46 | 7.71 | 6.9 | 84226 |
| 1741390500 | 7.59 | -0.15 | -1.94 | 7.58 | 7.76 | 7.38 | 41775 |
| 1741304100 | 7.74 | 0.01 | 0.13 | 7.72 | 7.87 | 7.395 | 43577 |
| 1741217700 | 7.73 | -0.12 | -1.53 | 7.71 | 7.86 | 7.39 | 19336 |
| 1741131300 | 7.85 | 0.17 | 2.21 | 7.72 | 7.98 | 7.4 | 57552 |
| 1741044900 | 7.68 | -0.33 | -4.12 | 7.84 | 8.2116 | 7.555 | 24169 |
| 1740785700 | 8.01 | 0.31 | 4.03 | 7.69 | 8.45 | 7.46 | 33937 |
| 1740699300 | 7.7 | 0.33 | 4.48 | 7.41 | 7.94 | 7.37 | 18015 |
| 1740612900 | 7.37 | 0.05 | 0.68 | 7.32 | 7.84 | 7.27 | 44108 |
| 1740526500 | 7.32 | -0.65 | -8.16 | 7.75 | 7.91 | 7.26 | 58799 |
| 1740440100 | 7.97 | 0 | 0.00 | 8.19 | 8.3699999 | 7.7001 | 26869 |
| 1740180900 | 7.97 | -0.15 | -1.85 | 8.21 | 8.21 | 7.9 | 25377 |
| 1740094500 | 8.1199999 | 0.08 | 1.00 | 7.91 | 8.21 | 7.815 | 26494 |
| 1740008100 | 8.0399999 | 0.17 | 2.16 | 7.85 | 8.41 | 7.7 | 51230 |
| 1739921700 | 7.87 | -0.09 | -1.13 | 7.94 | 8.15 | 7.85 | 38584 |
| 1739576100 | 7.96 | -0.36 | -4.33 | 8.16 | 8.3499 | 7.91 | 39698 |
| 1739489700 | 8.32 | 0.14 | 1.71 | 8.2 | 8.46 | 8.13 | 24447 |
| 1739403300 | 8.18 | -0.11 | -1.33 | 8.3 | 8.3869 | 7.88 | 31235 |
| 1739316900 | 8.2899999 | -0.54 | -6.12 | 8.86 | 9.06 | 8.22 | 22158 |
| 1739230500 | 8.83 | 0.36 | 4.25 | 8.47 | 9.15 | 8.2225 | 49305 |
| 1738971300 | 8.47 | -0.02 | -0.24 | 8.61 | 8.61 | 8.32 | 36448 |
| 1738884900 | 8.49 | 0.24 | 2.91 | 8.09 | 8.625 | 8.075 | 55136 |
| 1738798500 | 8.25 | -0.17 | -2.02 | 8.48 | 8.8798999 | 8.1501 | 31370 |
| 1738712100 | 8.42 | 0.26 | 3.19 | 8.31 | 8.51 | 7.69 | 56790 |
| 1738625700 | 8.16 | -0.02 | -0.24 | 8.18 | 8.51 | 7.855 | 23119 |
| 1738366500 | 8.18 | 0.08 | 0.99 | 8.1 | 8.475 | 7.88 | 49666 |
| 1738280100 | 8.1 | 0.33 | 4.25 | 8 | 8.3 | 7.675 | 36739 |
| 1738193700 | 7.77 | 0.07 | 0.91 | 7.65 | 7.97 | 7.45 | 42042 |
| 1738107300 | 7.7 | 0.1 | 1.32 | 7.84 | 7.84 | 7.2166 | 55256 |
| 1738020900 | 7.6 | -0.48 | -5.94 | 8 | 8.0012 | 7.23 | 71760 |
| 1737761700 | 8.08 | -0.69 | -7.87 | 8.26 | 8.3 | 7.95 | 36730 |
| 1737675300 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1737588900 | 8.77 | 0.29 | 3.42 | 8.52 | 9.2 | 8.23 | 176250 |
| 1737502500 | 8.48 | -0.56 | -6.19 | 9.31 | 9.31 | 8.15 | 65570 |
| 1737156900 | 9.0399999 | 0.29 | 3.31 | 8.99 | 9.25 | 8.825 | 53581 |
| 1737070500 | 8.75 | 0.37 | 4.42 | 8.27 | 8.8 | 8.145 | 50157 |
| 1736984100 | 8.38 | 0.42 | 5.28 | 8.03 | 8.53 | 8.03 | 27936 |
| 1736897700 | 7.96 | 0.09 | 1.14 | 7.8 | 8.5 | 7.8 | 77725 |
| 1736811300 | 7.87 | 0.05 | 0.64 | 7.57 | 8.27 | 7.35 | 57999 |
| 1736552100 | 7.82 | -0.64 | -7.57 | 8.25 | 8.31 | 7.62 | 75387 |
| 1736379300 | 8.46 | -0.4 | -4.51 | 8.83 | 8.83 | 7.99 | 85631 |
| 1736292900 | 8.86 | 0.02 | 0.23 | 8.75 | 8.9149999 | 8.13 | 84459 |
| 1736206500 | 8.84 | 0.41 | 4.86 | 8.97 | 9.43 | 8.5988 | 100921 |
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
