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 | -0.17 | -1.51921358356 | 11.19 | 11.58 | 10.275 | 1436808 | 10.75306261 | CS |
| 4 | -4.87 | -30.6482064191 | 15.89 | 17.7099 | 10.275 | 1587568 | 13.47338794 | CS |
| 12 | -4.25 | -27.8323510151 | 15.27 | 17.7099 | 10.275 | 1165068 | 14.42585982 | CS |
| 26 | -1.38 | -11.1290322581 | 12.4 | 17.7099 | 10.275 | 1043663 | 14.557699 | CS |
| 52 | 5.07 | 85.2100840336 | 5.95 | 17.7099 | 5.58 | 760475 | 12.81643686 | CS |
| 156 | 3.19 | 40.7407407407 | 7.83 | 17.7099 | 4.26 | 349547 | 10.98474953 | CS |
| 260 | 1.07 | 10.7537688442 | 9.95 | 17.7099 | 4.26 | 337584 | 10.87045605 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 11.02 | 0.63 | 6.06 | 10.51 | 11.03 | 10.51 | 1070143 |
| 1741905300 | 10.39 | -0.58 | -5.29 | 10.9 | 10.945 | 10.34 | 1088424 |
| 1741818900 | 10.97 | 0.33 | 3.10 | 10.89 | 11.12 | 10.57 | 849210 |
| 1741732500 | 10.64 | -0.08 | -0.75 | 10.67 | 10.8399 | 10.34 | 1513130 |
| 1741646100 | 10.72 | -0.25 | -2.28 | 10.71 | 10.88 | 10.275 | 1711474 |
| 1741390500 | 10.97 | -0.59 | -5.10 | 11.19 | 11.58 | 10.8872 | 2021804 |
| 1741304100 | 11.56 | -0.46 | -3.83 | 11.2 | 12.185 | 10.86 | 2722660 |
| 1741217700 | 12.02 | -0.06 | -0.50 | 12.3 | 12.4 | 11.84 | 1526713 |
| 1741131300 | 12.08 | -0.07 | -0.58 | 11.93 | 12.31 | 11.58 | 1565644 |
| 1741044900 | 12.15 | -1.19 | -8.92 | 13.49 | 13.7122 | 11.986 | 2279369 |
| 1740785700 | 13.34 | -2.16 | -13.94 | 12.58 | 13.63 | 12.1 | 3209667 |
| 1740699300 | 15.5 | -0.31 | -1.96 | 16.19 | 16.421 | 15.32 | 1539328 |
| 1740612900 | 15.81 | 0.47 | 3.06 | 15.36 | 16.03 | 15.35 | 1273638 |
| 1740526500 | 15.34 | -0.62 | -3.88 | 15.99 | 16.035 | 15.17 | 1158694 |
| 1740440100 | 15.96 | -0.15 | -0.93 | 16.469999 | 16.469999 | 15.63 | 955471 |
| 1740180900 | 16.11 | -0.8 | -4.73 | 17.03 | 17.17 | 15.85 | 1025394 |
| 1740094500 | 16.91 | -0.29 | -1.69 | 17.03 | 17.15 | 16.1 | 1442990 |
| 1740008100 | 17.2 | 0.11 | 0.64 | 17.43 | 17.7099 | 16.739999 | 1843245 |
| 1739921700 | 17.09 | 1.45 | 9.27 | 16.88 | 17.13 | 16.05 | 1483907 |
| 1739576100 | 15.64 | -0.09 | -0.57 | 15.89 | 16.129999 | 15.49 | 953026 |
| 1739489700 | 15.73 | 0.68 | 4.52 | 15.25 | 15.73 | 15.205 | 1160542 |
| 1739403300 | 15.05 | 0.21 | 1.42 | 14.57 | 15.13 | 14.34 | 1094960 |
| 1739316900 | 14.84 | 0.13 | 0.88 | 14.79 | 14.92 | 14.5 | 1037863 |
| 1739230500 | 14.71 | -1.04 | -6.60 | 15.64 | 15.68 | 14.691 | 1139828 |
| 1738971300 | 15.75 | -0.17 | -1.07 | 16.05 | 16.05 | 15.625 | 534112 |
| 1738884900 | 15.92 | 0.1 | 0.63 | 15.9 | 16.149999 | 15.611 | 672829 |
| 1738798500 | 15.82 | -0.03 | -0.19 | 15.88 | 16.79 | 15.67 | 772605 |
| 1738712100 | 15.85 | 0.05 | 0.32 | 15.88 | 15.9 | 15.65 | 672758 |
| 1738625700 | 15.8 | -0.14 | -0.88 | 15.505 | 15.86 | 15.351 | 672211 |
| 1738366500 | 15.94 | -0.34 | -2.09 | 16.34 | 16.379999 | 15.66 | 1133242 |
| 1738280100 | 16.28 | 0.67 | 4.29 | 15.79 | 16.42 | 15.79 | 1004772 |
| 1738193700 | 15.61 | -0.05 | -0.32 | 15.66 | 15.725 | 15.3 | 1412713 |
| 1738107300 | 15.66 | 0.48 | 3.16 | 15.21 | 15.7 | 15 | 624319 |
| 1738020900 | 15.18 | -0.64 | -4.05 | 15 | 15.52 | 14.85 | 740927 |
| 1737761700 | 15.82 | 0.43 | 2.79 | 15.51 | 15.96 | 15.315 | 932962 |
| 1737675300 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1737588900 | 15.39 | 0.6 | 4.06 | 14.93 | 15.42 | 14.93 | 1324577 |
| 1737502500 | 14.79 | 0.03 | 0.20 | 14.89 | 14.96 | 14.43 | 973481 |
| 1737156900 | 14.76 | 0.22 | 1.51 | 14.7 | 14.845 | 14.515 | 489986 |
| 1737070500 | 14.54 | -0.05 | -0.34 | 14.58 | 14.79 | 14.48 | 857807 |
| 1736984100 | 14.59 | 0.48 | 3.40 | 14.43 | 15.1 | 14.28 | 1446935 |
| 1736897700 | 14.11 | 0.3 | 2.17 | 13.91 | 14.16 | 13.755 | 1022980 |
| 1736811300 | 13.81 | -0.07 | -0.50 | 13.69 | 13.99 | 13.6 | 667080 |
| 1736552100 | 13.88 | -0.78 | -5.32 | 14.56 | 14.56 | 13.87 | 738014 |
| 1736379300 | 14.66 | -0.04 | -0.27 | 14.55 | 14.665 | 14.415 | 520144 |
| 1736292900 | 14.7 | -0.18 | -1.21 | 14.8 | 15.03 | 14.5507 | 878560 |
| 1736206500 | 14.88 | -0.94 | -5.94 | 15.92 | 16.024999 | 14.85 | 841285 |
| 1735947300 | 15.82 | 0.54 | 3.53 | 15.27 | 16.02 | 15.26 | 864606 |
| 1735860900 | 15.28 | -0.05 | -0.33 | 15.33 | 15.73 | 15.14 | 1085449 |
| 1735688100 | 15.33 | -0.32 | -2.04 | 16.399999 | 16.579899 | 15.2056 | 2300216 |
| 1735601700 | 15.65 | -0.2 | -1.26 | 15.62 | 15.9 | 15.5 | 1135819 |
| 1735342500 | 15.85 | -0.23 | -1.43 | 16 | 16.254999 | 15.64 | 849784 |
| 1735256100 | 16.079999 | 0.16 | 1.01 | 15.94 | 16.129999 | 15.74 | 656165 |
| 1735077840 | 15.92 | 0.09 | 0.57 | 16.2 | 16.23 | 15.868 | 554158 |
| 1734996900 | 15.83 | -0.03 | -0.19 | 15.87 | 16.04 | 15.64 | 505977 |
| 1734737700 | 15.86 | 0.29 | 1.86 | 15.27 | 16.05 | 15.26 | 1430221 |
| 1734651300 | 15.57 | -0.11 | -0.70 | 15.74 | 16.14 | 15.56 | 782616 |
| 1734564900 | 15.68 | -0.47 | -2.91 | 16.55 | 16.8 | 15.545 | 857982 |
| 1734478500 | 16.149999 | -0.32 | -1.94 | 16.37 | 16.445 | 15.92 | 985237 |
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
