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 | 2.94 | 26.2969588551 | 11.18 | 14.195 | 11.1 | 1042869 | 13.92424774 | CS |
| 4 | 2.95 | 26.4100268577 | 11.17 | 14.195 | 10.425 | 386504 | 12.93816835 | CS |
| 12 | 2.87 | 25.5111111111 | 11.25 | 14.195 | 8.87 | 302958 | 11.70881484 | CS |
| 26 | 7.13 | 102.00286123 | 6.99 | 14.195 | 6.99 | 152736 | 11.54757907 | CS |
| 52 | 7.13 | 102.00286123 | 6.99 | 14.195 | 6.99 | 76368 | 11.54757907 | CS |
| 156 | 7.13 | 102.00286123 | 6.99 | 14.195 | 6.99 | 25456 | 11.54757907 | CS |
| 260 | 7.13 | 102.00286123 | 6.99 | 14.195 | 6.99 | 17613 | 11.54757907 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 14.13 | 0.01 | 0.07 | 14.12 | 14.14 | 14.11 | 1234770 |
| 1738020900 | 14.12 | 2.8 | 24.73 | 14.19 | 14.195 | 14.09 | 2649258 |
| 1737761700 | 11.32 | 0.18 | 1.62 | 11.26 | 11.48 | 11.26 | 153715 |
| 1737675300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1737588900 | 11.14 | -0.01 | -0.09 | 11.18 | 11.34 | 11.1 | 133732 |
| 1737502500 | 11.15 | 0.13 | 1.18 | 11.16 | 11.25 | 11.05 | 200600 |
| 1737156900 | 11.02 | -0.04 | -0.32 | 11.15 | 11.16 | 10.96 | 178580 |
| 1737070500 | 11.055 | 0 | 0.05 | 11.09 | 11.19 | 10.97 | 145028 |
| 1736984100 | 11.05 | 0.3 | 2.79 | 11.01 | 11.165 | 10.93 | 179541 |
| 1736897700 | 10.75 | -0.01 | -0.05 | 10.68 | 10.91 | 10.68 | 221243 |
| 1736811300 | 10.755 | 0.16 | 1.46 | 10.5 | 10.77 | 10.5 | 162856 |
| 1736552100 | 10.6 | -0.07 | -0.66 | 10.41 | 10.6815 | 10.375 | 149026 |
| 1736379300 | 10.67 | -0.01 | -0.09 | 10.66 | 10.77 | 10.47 | 120767 |
| 1736292900 | 10.68 | -0.22 | -2.02 | 10.93 | 11.39 | 10.61 | 188808 |
| 1736206500 | 10.9 | -0.14 | -1.27 | 11.07 | 11.23 | 10.83 | 181770 |
| 1735947300 | 11.04 | 0.04 | 0.36 | 11.06 | 11.4091 | 10.9201 | 169953 |
| 1735860900 | 11 | -0.08 | -0.72 | 11.17 | 11.27 | 10.78 | 129735 |
| 1735688100 | 11.08 | -0.16 | -1.42 | 11.31 | 11.3819 | 11.08 | 87374 |
| 1735601700 | 11.24 | -0.05 | -0.44 | 11.21 | 11.28 | 10.91 | 190191 |
| 1735342500 | 11.29 | -0.01 | -0.09 | 11.26 | 11.44 | 10.9278 | 206979 |
| 1735256100 | 11.3 | 0.36 | 3.29 | 10.92 | 11.33 | 10.8 | 152359 |
| 1735077840 | 10.94 | 0.16 | 1.48 | 10.81 | 10.97 | 10.75 | 96998 |
| 1734996900 | 10.78 | -0.04 | -0.37 | 10.81 | 10.86 | 10.61 | 218272 |
| 1734737700 | 10.82 | 0.14 | 1.31 | 10.62 | 10.97 | 10.5947 | 415905 |
| 1734651300 | 10.68 | -0.17 | -1.57 | 10.98 | 11.19 | 10.68 | 414171 |
| 1734564900 | 10.85 | -0.54 | -4.74 | 11.41 | 11.48 | 10.84 | 226184 |
| 1734478500 | 11.39 | -0.14 | -1.21 | 11.54 | 11.59 | 11.32 | 191019 |
| 1734392100 | 11.53 | 0.13 | 1.14 | 11.45 | 11.79 | 11.38 | 301376 |
| 1734132900 | 11.4 | -0.1 | -0.87 | 11.45 | 11.62 | 11.15 | 177916 |
| 1734046500 | 11.5 | -0.42 | -3.52 | 11.98 | 11.98 | 11.34 | 330692 |
| 1733960100 | 11.92 | 0.83 | 7.48 | 11.29 | 12.3 | 11.25 | 695848 |
| 1733873700 | 11.09 | -0.24 | -2.12 | 11.34 | 11.37 | 10.96 | 271303 |
| 1733787300 | 11.33 | 0.34 | 3.09 | 11 | 11.75 | 11 | 312668 |
| 1733528100 | 10.99 | 0.22 | 2.04 | 10.82 | 11.07 | 10.44 | 235509 |
| 1733441700 | 10.77 | -0.4 | -3.58 | 11.18 | 11.18 | 10.74 | 252324 |
| 1733355300 | 11.17 | 0.36 | 3.33 | 10.8 | 11.24 | 10.63 | 304279 |
| 1733268900 | 10.81 | 0.16 | 1.50 | 10.66 | 11 | 10.37 | 456580 |
| 1733182500 | 10.65 | 0.12 | 1.14 | 10.56 | 10.72 | 10.22 | 346159 |
| 1732917840 | 10.53 | 0.1 | 0.96 | 10.44 | 11.0179 | 10.26 | 204303 |
| 1732750500 | 10.43 | 0.09 | 0.87 | 10.45 | 10.66 | 10.2 | 393484 |
| 1732664100 | 10.34 | 0.24 | 2.38 | 10.22 | 10.49 | 9.96 | 382467 |
| 1732577700 | 10.1 | 0.36 | 3.70 | 9.8 | 10.16 | 9.6 | 557365 |
| 1732318500 | 9.74 | -1.46 | -13.04 | 9.05 | 9.75 | 8.7 | 1063129 |
| 1732232100 | 11.2 | 0.12 | 1.08 | 11.18 | 11.25 | 11.0796 | 201478 |
| 1732145700 | 11.08 | 0.02 | 0.18 | 11.04 | 11.1 | 10.9 | 97478 |
| 1732059300 | 11.06 | -0.05 | -0.45 | 11.08 | 11.13 | 11.01 | 69400 |
| 1731972900 | 11.11 | 0.01 | 0.09 | 11.1 | 11.21 | 11.04 | 118838 |
| 1731713700 | 11.1 | -0.31 | -2.72 | 11.39 | 11.41 | 11.03 | 166154 |
| 1731627300 | 11.41 | -0.34 | -2.89 | 11.72 | 11.72 | 11.27 | 113811 |
| 1731540900 | 11.75 | -0.27 | -2.25 | 12.05 | 12.095 | 11.73 | 240911 |
| 1731454500 | 12.02 | 0.09 | 0.75 | 11.87 | 12.11 | 11.77 | 169675 |
| 1731368100 | 11.93 | 0.26 | 2.23 | 11.91 | 11.97 | 11.7475 | 259421 |
| 1731108900 | 11.67 | 0.06 | 0.52 | 11.65 | 11.695 | 11.5295 | 131488 |
| 1731022500 | 11.61 | 0.14 | 1.22 | 11.57 | 11.72 | 11.4226 | 111388 |
| 1730936100 | 11.47 | 0.58 | 5.33 | 11.25 | 11.62 | 11.25 | 255851 |
| 1730849700 | 10.89 | 0.09 | 0.83 | 10.76 | 10.9 | 10.76 | 148876 |
| 1730763300 | 10.8 | 0.01 | 0.09 | 10.75 | 10.88 | 10.66 | 96937 |
| 1730500500 | 10.79 | 0.24 | 2.27 | 10.65 | 10.9 | 10.58 | 123353 |
| 1730414100 | 10.55 | -0.31 | -2.85 | 10.87 | 10.87 | 10.55 | 101340 |
| 1730327700 | 10.86 | -0.09 | -0.82 | 10.95 | 11.04 | 10.84 | 83838 |
| 1730241300 | 10.95 | -0.01 | -0.09 | 10.9 | 11.06 | 10.83 | 112100 |
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
