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 | -3.26 | -24.9617151608 | 13.06 | 13.85 | 9.4 | 2407693 | 11.10640792 | CS |
| 4 | 0.94 | 10.6094808126 | 8.86 | 13.85 | 8.8214 | 1555255 | 11.09340142 | CS |
| 12 | 5.97 | 155.874673629 | 3.83 | 13.85 | 3.61 | 1144490 | 8.6046445 | CS |
| 26 | 3.85 | 64.7058823529 | 5.95 | 13.85 | 3.61 | 801083 | 7.36994368 | CS |
| 52 | 6.23 | 174.509803922 | 3.57 | 13.85 | 2.57 | 766382 | 5.73647666 | CS |
| 156 | 4.3 | 78.1818181818 | 5.5 | 13.85 | 2.57 | 505066 | 4.98237737 | CS |
| 260 | 0.04 | 0.409836065574 | 9.76 | 18.8 | 2.57 | 528169 | 6.11467247 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 9.59 | -0.4 | -4.00 | 10.11 | 10.5 | 9.4 | 1866508 |
| 1730500500 | 9.99 | -0.07 | -0.65 | 10.08 | 10.53 | 9.7899999 | 1562065 |
| 1730414100 | 10.055 | 0 | 0.05 | 9.99 | 10.2499 | 9.75 | 2186947 |
| 1730327700 | 10.05 | -2.92 | -22.51 | 11.5 | 11.94 | 9.5084 | 4367873 |
| 1730241300 | 12.97 | -0.62 | -4.56 | 13.6 | 13.85 | 12.86 | 1745273 |
| 1730154900 | 13.59 | 0.55 | 4.22 | 13.06 | 13.7 | 12.8 | 2176305 |
| 1729895700 | 13.04 | 0.57 | 4.57 | 12.5 | 13.49 | 12.38 | 2317897 |
| 1729809300 | 12.47 | 0.12 | 0.97 | 12.37 | 12.67 | 11.6 | 1888321 |
| 1729722900 | 12.35 | 0.31 | 2.57 | 12 | 12.49 | 11.82 | 2144364 |
| 1729636500 | 12.04 | 0.84 | 7.50 | 11.19 | 12.1 | 11.19 | 1636429 |
| 1729550100 | 11.2 | 0.19 | 1.73 | 11.01 | 11.22 | 10.9 | 788773 |
| 1729290900 | 11.01 | 0.52 | 4.96 | 10.56 | 11.03 | 10.5 | 751174 |
| 1729204500 | 10.49 | 0.04 | 0.38 | 10.45 | 10.59 | 10.3601 | 789145 |
| 1729118100 | 10.45 | 0.36 | 3.57 | 10.1 | 10.66 | 10.0605 | 784294 |
| 1729031700 | 10.09 | 0.03 | 0.30 | 9.97 | 10.1499 | 9.67 | 669878 |
| 1728945300 | 10.06 | -0.06 | -0.59 | 10.13 | 10.16 | 9.9149999 | 645366 |
| 1728686100 | 10.12 | 0.39 | 4.01 | 9.67 | 10.17 | 9.61 | 933449 |
| 1728599700 | 9.73 | -0.2 | -2.01 | 9.89 | 10.15 | 9.5 | 1155181 |
| 1728513300 | 9.93 | 0.26 | 2.69 | 9.868 | 9.95 | 9.445 | 1626572 |
| 1728426900 | 9.67 | 0.5 | 5.45 | 9.3 | 9.7899999 | 9.125 | 1618772 |
| 1728340500 | 9.17 | 0.27 | 3.03 | 8.86 | 9.356 | 8.8214 | 1317017 |
| 1728081300 | 8.9 | 0.61 | 7.36 | 8.4 | 9.03 | 8.28 | 1230630 |
| 1727994900 | 8.2899999 | 0.02 | 0.24 | 8.16 | 8.31 | 8.15 | 539728 |
| 1727908500 | 8.27 | 0.17 | 2.10 | 8.05 | 8.44 | 8 | 672520 |
| 1727822100 | 8.1 | 0.02 | 0.25 | 8.0399999 | 8.16 | 7.9 | 643276 |
| 1727735700 | 8.08 | 0.03 | 0.37 | 7.98 | 8.26 | 7.88 | 626203 |
| 1727476500 | 8.05 | -0.18 | -2.19 | 8.34 | 8.3528 | 7.92 | 685801 |
| 1727390100 | 8.23 | 0.47 | 6.06 | 7.9 | 8.43 | 7.74 | 1286260 |
| 1727303700 | 7.76 | 0.25 | 3.33 | 7.52 | 7.85 | 7.35 | 1340660 |
| 1727217300 | 7.51 | 0.21 | 2.88 | 7.3 | 7.6 | 7.27 | 816392 |
| 1727130900 | 7.3 | -0.08 | -1.08 | 7.4 | 7.43 | 7.07 | 895524 |
| 1726871700 | 7.38 | 0.37 | 5.28 | 7.04 | 7.41 | 6.93 | 1056448 |
| 1726785300 | 7.01 | -0.24 | -3.24 | 7.4 | 7.5584 | 6.8501 | 1338347 |
| 1726698900 | 7.245 | 0.04 | 0.49 | 7.25 | 7.41 | 7.07 | 890783 |
| 1726612500 | 7.21 | 0.15 | 2.12 | 7.15 | 7.29 | 6.84 | 934852 |
| 1726526100 | 7.06 | 0.11 | 1.58 | 7.04 | 7.11 | 6.795 | 707389 |
| 1726266900 | 6.95 | 0.09 | 1.31 | 6.9 | 7.14 | 6.88 | 888582 |
| 1726180500 | 6.86 | -0.05 | -0.72 | 6.94 | 7 | 6.64 | 1059411 |
| 1726094100 | 6.91 | 0.68 | 10.91 | 6.19 | 7.03 | 6.1 | 2156901 |
| 1726007700 | 6.23 | 0.63 | 11.25 | 5.61 | 6.46 | 5.54 | 1551360 |
| 1725921300 | 5.6 | -0.16 | -2.78 | 5.74 | 5.83 | 5.37 | 1113340 |
| 1725662100 | 5.76 | 0.06 | 1.05 | 5.67 | 5.805 | 5.3099999 | 665927 |
| 1725575700 | 5.7 | -0.04 | -0.70 | 5.76 | 5.84 | 5.6 | 533061 |
| 1725489300 | 5.74 | -0.1 | -1.71 | 5.79 | 5.89 | 5.63 | 621197 |
| 1725402900 | 5.84 | -0.4 | -6.41 | 6.24 | 6.3 | 5.76 | 751811 |
| 1725057300 | 6.24 | 0.17 | 2.80 | 6.1 | 6.37 | 6 | 484230 |
| 1724970900 | 6.07 | 0.05 | 0.83 | 6.03 | 6.39 | 6.03 | 514403 |
| 1724884500 | 6.0199999 | -0.15 | -2.43 | 6.19 | 6.1994999 | 5.945 | 529496 |
| 1724798100 | 6.17 | -0.1 | -1.59 | 6.21 | 6.33 | 5.9301 | 839258 |
| 1724711700 | 6.2699999 | 0.62 | 10.97 | 5.86 | 6.37 | 5.64 | 1952516 |
| 1724452500 | 5.65 | 0.55 | 10.78 | 5.15 | 5.738 | 5.1001 | 1105001 |
| 1724366100 | 5.1 | 0.09 | 1.80 | 5.01 | 5.25 | 4.87 | 455444 |
| 1724279700 | 5.01 | -0.01 | -0.20 | 5 | 5.16 | 4.8949999 | 450985 |
| 1724193300 | 5.0199999 | -0.14 | -2.71 | 5.12 | 5.215 | 4.88 | 467743 |
| 1724106900 | 5.16 | 0.35 | 7.28 | 4.8099999 | 5.2099 | 4.675 | 958192 |
| 1723847700 | 4.8099999 | 0.01 | 0.31 | 4.8099999 | 4.925 | 4.67 | 709101 |
| 1723761300 | 4.795 | -0.13 | -2.54 | 4.93 | 4.95 | 4.6809 | 911898 |
| 1723674900 | 4.92 | 1.14 | 30.16 | 4.15 | 4.99 | 3.9 | 2868319 |
| 1723588500 | 3.78 | 0.14 | 3.85 | 3.7 | 3.815 | 3.61 | 517024 |
| 1723502100 | 3.64 | -0.18 | -4.71 | 3.83 | 3.8899 | 3.625 | 649805 |
| 1723242900 | 3.82 | -0.18 | -4.50 | 4.03 | 4.075 | 3.78 | 722414 |
| 1723156500 | 4 | 0.06 | 1.52 | 4 | 4.1 | 3.925 | 433628 |
| 1723070100 | 3.94 | -0.11 | -2.60 | 4.05 | 4.13 | 3.93 | 438480 |
| 1722983700 | 4.045 | -0.02 | -0.37 | 4.1 | 4.17 | 4.0199999 | 271361 |
| 1722897300 | 4.0599999 | -0.16 | -3.79 | 3.94 | 4.165 | 3.725 | 614831 |
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
