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 | 0.205 | 1.93670288144 | 10.585 | 11.2 | 10.43 | 836003 | 10.81428926 | CS |
| 4 | -0.65 | -5.68181818182 | 11.44 | 12.05 | 10.09 | 999554 | 10.94759429 | CS |
| 12 | -45.85 | -80.9498587571 | 56.64 | 72.37 | 9.775 | 1729066 | 15.94288827 | CS |
| 26 | -35.1 | -76.4872521246 | 45.89 | 72.37 | 9.775 | 961262 | 24.78084506 | CS |
| 52 | -52.62 | -82.9837565053 | 63.41 | 73 | 9.775 | 649462 | 32.7353634 | CS |
| 156 | -41.36 | -79.309683605 | 52.15 | 73 | 9.775 | 375301 | 36.8747072 | CS |
| 260 | -9.31 | -46.3184079602 | 20.1 | 88.8 | 9.775 | 283964 | 39.67394345 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 10.79 | -0.23 | -2.09 | 10.95 | 11.17 | 10.63 | 851484 |
| 1740180900 | 11.02 | -0.01 | -0.09 | 11.14 | 11.2 | 10.873 | 896867 |
| 1740094500 | 11.03 | 0.42 | 3.96 | 10.61 | 11.1172 | 10.6 | 884416 |
| 1740008100 | 10.61 | 0.05 | 0.47 | 10.55 | 10.7919 | 10.518 | 777150 |
| 1739921700 | 10.56 | 0.24 | 2.33 | 10.585 | 10.71 | 10.43 | 770099 |
| 1739576100 | 10.32 | 0.17 | 1.67 | 10.2243 | 10.695 | 10.182 | 960306 |
| 1739489700 | 10.15 | -0.05 | -0.49 | 10.24 | 10.4 | 10.15 | 629312 |
| 1739403300 | 10.2 | -0.08 | -0.78 | 10.21 | 10.29 | 10.09 | 993151 |
| 1739316900 | 10.28 | -0.21 | -2.00 | 10.39 | 10.55 | 10.25 | 994556 |
| 1739230500 | 10.49 | -0.37 | -3.41 | 10.92 | 10.92 | 10.36 | 1220941 |
| 1738971300 | 10.86 | -0.66 | -5.69 | 11.46 | 11.645 | 10.85 | 1120002 |
| 1738884900 | 11.515 | 0.39 | 3.46 | 11.2 | 12.05 | 11.01 | 1879147 |
| 1738798500 | 11.13 | 0.13 | 1.18 | 11.02 | 11.27 | 10.95 | 980425 |
| 1738712100 | 11 | -0.13 | -1.17 | 11.11 | 11.36 | 10.98 | 919438 |
| 1738625700 | 11.13 | -0.27 | -2.37 | 11.18 | 11.35 | 11.04 | 766503 |
| 1738366500 | 11.4 | -0.31 | -2.65 | 11.56 | 11.71 | 11.26 | 1135099 |
| 1738280100 | 11.71 | 0.34 | 2.99 | 11.43 | 11.99 | 11.43 | 1381618 |
| 1738193700 | 11.37 | 0.06 | 0.53 | 11.31 | 11.44 | 11.04 | 1025801 |
| 1738107300 | 11.31 | -0.14 | -1.22 | 11.44 | 11.47 | 11.15 | 805218 |
| 1738020900 | 11.45 | -0.39 | -3.29 | 11.8 | 11.99 | 11.41 | 1049513 |
| 1737761700 | 11.84 | 0.45 | 3.95 | 12.04 | 12.56 | 11.82 | 1493214 |
| 1737675300 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1737588900 | 11.39 | -0.02 | -0.18 | 11.31 | 11.53 | 10.945 | 2458382 |
| 1737502500 | 11.41 | 0.55 | 5.06 | 11.2 | 11.6 | 11.14 | 2806370 |
| 1737156900 | 10.86 | 0.34 | 3.23 | 10.997 | 11.63 | 10.74 | 2986431 |
| 1737070500 | 10.52 | 0.1 | 0.96 | 10.61 | 10.71 | 10.1 | 3200194 |
| 1736984100 | 10.42 | -2.06 | -16.51 | 9.965 | 10.8999 | 9.775 | 13599610 |
| 1736897700 | 12.48 | -0.34 | -2.65 | 12.99 | 13.08 | 12.215 | 1132230 |
| 1736811300 | 12.82 | -1.74 | -11.95 | 14 | 14.1 | 12.3501 | 2313815 |
| 1736552100 | 14.56 | -0.33 | -2.22 | 14.51 | 14.69 | 13.96 | 1596884 |
| 1736379300 | 14.89 | -0.95 | -6.00 | 15.665 | 15.7196 | 14.82 | 716103 |
| 1736292900 | 15.84 | 0.2 | 1.28 | 15.77 | 16.489999 | 15.6312 | 860654 |
| 1736206500 | 15.64 | -0.46 | -2.86 | 16.469999 | 16.469999 | 15.59 | 922776 |
| 1735947300 | 16.1 | 0.18 | 1.13 | 15.905 | 16.25 | 15.74 | 745173 |
| 1735860900 | 15.92 | 0.09 | 0.57 | 16.05 | 16.7 | 15.8202 | 493984 |
| 1735688100 | 15.83 | 0.19 | 1.21 | 15.75 | 15.93 | 15.33 | 853171 |
| 1735601700 | 15.64 | -0.78 | -4.75 | 16.42 | 16.5074 | 15.51 | 1317254 |
| 1735342500 | 16.42 | -0.39 | -2.32 | 16.754999 | 17.25 | 16.285 | 856188 |
| 1735256100 | 16.81 | 0.1 | 0.60 | 16.5 | 16.8893 | 16.3 | 998819 |
| 1735077840 | 16.71 | -0.41 | -2.39 | 17.12 | 17.12 | 16.629999 | 378972 |
| 1734996900 | 17.12 | 0.09 | 0.53 | 17.03 | 17.5 | 16.88 | 973025 |
| 1734737700 | 17.03 | 0.11 | 0.65 | 16.71 | 17.6381 | 16.62 | 1421365 |
| 1734651300 | 16.92 | -0.21 | -1.23 | 16.855 | 17.08 | 16.305 | 1687206 |
| 1734564900 | 17.13 | -0.87 | -4.83 | 18 | 18.333 | 16.44 | 2072195 |
| 1734478500 | 18 | -1.42 | -7.31 | 19.09 | 19.31 | 17.77 | 2229604 |
| 1734392100 | 19.42 | 0.59 | 3.13 | 18.25 | 19.65 | 18.16 | 2159044 |
| 1734132900 | 18.83 | 0.4 | 2.17 | 18.99 | 21.05 | 17.52 | 5073567 |
| 1734046500 | 18.43 | -50.22 | -73.15 | 18.755 | 19.34 | 15.67 | 14395687 |
| 1733960100 | 68.65 | 2.34 | 3.53 | 67.069999 | 69.255 | 66.474999 | 388977 |
| 1733873700 | 66.31 | -0.83 | -1.24 | 67.92 | 68.44 | 65.86 | 405436 |
| 1733787300 | 67.14 | -2.86 | -4.09 | 70.285 | 72.37 | 66.819999 | 617432 |
| 1733528100 | 70 | 5.39 | 8.34 | 64.455 | 70.07 | 64.455 | 483589 |
| 1733441700 | 64.61 | -3.18 | -4.69 | 67.23 | 67.23 | 63.26 | 584822 |
| 1733355300 | 67.79 | 5.51 | 8.85 | 64.269999 | 67.91 | 63.26 | 512178 |
| 1733268900 | 62.28 | 5.55 | 9.78 | 56.64 | 62.42 | 56.64 | 594176 |
| 1733182500 | 56.73 | -1.01 | -1.75 | 58.05 | 58.05 | 56.1 | 420042 |
| 1732917840 | 57.74 | -0.81 | -1.38 | 58.735 | 58.97 | 57.25 | 123463 |
| 1732750500 | 58.55 | 1.16 | 2.02 | 58.21 | 58.81 | 56.78 | 257301 |
| 1732664100 | 57.39 | 0.81 | 1.43 | 56.74 | 57.78 | 55.51 | 296101 |
| 1732577700 | 56.58 | 0.66 | 1.18 | 56.81 | 58.68 | 55.91 | 585420 |
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
