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 | 0.3 | 3.367003367 | 8.91 | 11.081904 | 8.74 | 351114 | 9.90373201 | CS |
| 4 | 0.28 | 3.13549832027 | 8.93 | 11.73 | 7.565 | 375407 | 9.76288534 | CS |
| 12 | -20.64 | -69.1457286432 | 29.85 | 49.5 | 4.62 | 314559 | 15.90411293 | CS |
| 26 | -8.83 | -48.9467849224 | 18.04 | 49.5 | 4.62 | 227174 | 16.95921194 | CS |
| 52 | 6.34 | 220.905923345 | 2.87 | 49.5 | 2.5 | 344139 | 12.87497191 | CS |
| 156 | 4.21 | 84.2 | 5 | 49.5 | 0.88 | 261390 | 11.62814856 | CS |
| 260 | 4.21 | 84.2 | 5 | 49.5 | 0.88 | 261390 | 11.62814856 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 9.46 | -0.47 | -4.73 | 9.6 | 10.27 | 8.9101 | 512013 |
| 1738366500 | 9.93 | -0.84 | -7.80 | 10.7 | 10.9 | 9.63 | 303758 |
| 1738280100 | 10.77 | 0.48 | 4.66 | 10.49 | 11.081904 | 10.0749 | 328710 |
| 1738193700 | 10.29 | 1.01 | 10.82 | 9.6 | 10.66 | 9.23 | 311013 |
| 1738107300 | 9.285 | 0.32 | 3.51 | 8.91 | 9.285 | 8.74 | 300078 |
| 1738020900 | 8.97 | -1.46 | -14.00 | 10.49 | 10.49 | 8.6 | 446750 |
| 1737761700 | 10.43 | 0.61 | 6.21 | 9.18 | 11.15 | 9.18 | 506078 |
| 1737675300 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1737588900 | 9.82 | -0.1 | -1.01 | 10.03 | 10.5921 | 9.55 | 502875 |
| 1737502500 | 9.92 | -0.08 | -0.80 | 9.7 | 10.1999 | 9.38 | 505314 |
| 1737156900 | 10 | 0.44 | 4.60 | 9.73 | 11.15 | 9.5 | 515215 |
| 1737070500 | 9.56 | 0.36 | 3.91 | 8.75 | 9.68 | 8.75 | 358419 |
| 1736984100 | 9.2 | 1.27 | 16.02 | 8.15 | 9.69 | 8.05 | 356038 |
| 1736897700 | 7.93 | -1.94 | -19.66 | 9.6199999 | 10.46 | 7.565 | 335655 |
| 1736811300 | 9.8699999 | -0.47 | -4.55 | 10.51 | 11.298 | 9.59 | 361868 |
| 1736552100 | 10.34 | -0.35 | -3.27 | 10.3 | 11 | 9.94 | 305881 |
| 1736379300 | 10.69 | 1.78 | 19.98 | 8.89 | 11.73 | 8.695 | 326283 |
| 1736292900 | 8.91 | -0.04 | -0.45 | 8.93 | 9.7 | 8.8 | 105974 |
| 1736206500 | 8.95 | -0.59 | -6.18 | 9.26 | 9.3 | 8.5 | 66969 |
| 1735947300 | 9.5399999 | -0.11 | -1.14 | 9.76 | 9.76 | 9.01 | 76061 |
| 1735860900 | 9.65 | 0.91 | 10.41 | 8.71 | 9.9 | 8.7 | 86219 |
| 1735688100 | 8.74 | -0.3 | -3.32 | 9.05 | 9.4256 | 8.57 | 39974 |
| 1735601700 | 9.0399999 | 0.36 | 4.15 | 8.55 | 9.255 | 7.6 | 70251 |
| 1735342500 | 8.68 | 0.08 | 0.93 | 8.78 | 9.31 | 8.51 | 52685 |
| 1735256100 | 8.6 | 0.14 | 1.65 | 8.53 | 9.14 | 7.695 | 116408 |
| 1735077840 | 8.46 | -1.11 | -11.60 | 9.8 | 9.8061 | 8.01 | 179478 |
| 1734996900 | 9.57 | 3.77 | 65.00 | 6 | 10.94 | 6 | 747645 |
| 1734737700 | 5.8 | 0.53 | 10.06 | 5.13 | 5.89 | 4.99 | 200312 |
| 1734651300 | 5.2699999 | -1.73 | -24.71 | 6.68 | 7.9 | 4.62 | 1765114 |
| 1734564900 | 7 | -31.39 | -81.77 | 27.94 | 49.5 | 5 | 1684223 |
| 1734478500 | 38.39 | 8.49 | 28.39 | 30.32 | 38.39 | 24.53 | 390462 |
| 1734392100 | 29.9 | 1.27 | 4.44 | 28.29 | 30.75 | 27.1 | 126561 |
| 1734132900 | 28.63 | -0.38 | -1.31 | 29.21 | 29.9199 | 27.5 | 185556 |
| 1734046500 | 29.01 | -3.82 | -11.64 | 32.83 | 34.76 | 27.4 | 541075 |
| 1733960100 | 32.83 | 0.69 | 2.15 | 33.73 | 36.5 | 31.5 | 385719 |
| 1733873700 | 32.14 | 0.08 | 0.25 | 32.9 | 34.28 | 31.01 | 68861 |
| 1733787300 | 32.06 | -0.94 | -2.85 | 33 | 33.88 | 29.44 | 214199 |
| 1733528100 | 33 | 3.95 | 13.60 | 29.18 | 33.64 | 28.23 | 165797 |
| 1733441700 | 29.05 | -0.34 | -1.16 | 29.77 | 30.2 | 28.1 | 27195 |
| 1733355300 | 29.39 | 0.34 | 1.17 | 29.26 | 29.9185 | 28.08 | 97646 |
| 1733268900 | 29.05 | 0.83 | 2.94 | 28.39 | 30 | 27.51 | 57122 |
| 1733182500 | 28.22 | -0.41 | -1.43 | 29 | 29 | 26.6537 | 65680 |
| 1732917840 | 28.63 | 1.63 | 6.04 | 28.01 | 28.63 | 27.06 | 131244 |
| 1732750500 | 27 | 1.01 | 3.89 | 26.88 | 27.73 | 24.61 | 142498 |
| 1732664100 | 25.99 | 2.14 | 8.97 | 22.69 | 26.555 | 22.69 | 106443 |
| 1732577700 | 23.85 | -1.38 | -5.47 | 25.23 | 25.345 | 22.95 | 206518 |
| 1732318500 | 25.23 | 1.38 | 5.79 | 23.86 | 26.8448 | 23.78 | 116750 |
| 1732232100 | 23.85 | -5.9 | -19.83 | 30 | 31.38 | 22.48 | 283711 |
| 1732145700 | 29.75 | -2.37 | -7.38 | 34.57 | 35 | 27.16 | 829976 |
| 1732059300 | 32.119999 | 0.72 | 2.29 | 30.9 | 35.5 | 29.5001 | 465583 |
| 1731972900 | 31.4 | -4.85 | -13.38 | 36.02 | 39.88 | 30.7 | 387143 |
| 1731713700 | 36.25 | 8.14 | 28.96 | 28.2 | 36.69 | 28.2 | 358296 |
| 1731627300 | 28.11 | -0.09 | -0.32 | 27.51 | 28.99 | 27 | 82576 |
| 1731540900 | 28.2 | -1.8 | -6.00 | 30.01 | 30.81 | 27.03 | 178061 |
| 1731454500 | 30 | -0.5 | -1.64 | 29.85 | 32.78 | 29.3 | 102051 |
| 1731368100 | 30.5 | -0.5 | -1.61 | 31.88 | 32.2 | 28.145 | 81882 |
| 1731108900 | 31 | 3.46 | 12.56 | 27.05 | 32.375 | 27.05 | 80607 |
| 1731022500 | 27.54 | -3.73 | -11.93 | 31.2 | 32.15 | 25.04 | 113296 |
| 1730936100 | 31.27 | -1.32 | -4.05 | 34 | 34.83 | 30.8 | 61697 |
| 1730849700 | 32.59 | 2.83 | 9.51 | 30 | 33.99 | 29.645 | 61307 |
| 1730763300 | 29.76 | -0.7 | -2.30 | 30.61 | 31.71 | 28.68 | 73802 |
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
