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 | -0.88 | -9.4522019334 | 9.31 | 9.69 | 8.274 | 658899 | 9.06027627 | CS |
| 4 | -0.92 | -9.83957219251 | 9.35 | 9.69 | 8.274 | 565139 | 9.09154573 | CS |
| 12 | -5.87 | -41.048951049 | 14.3 | 15.27 | 8.274 | 597093 | 10.87482118 | CS |
| 26 | -4.54 | -35.0038550501 | 12.97 | 16.4489 | 8.274 | 637027 | 12.47718952 | CS |
| 52 | -5.76 | -40.5919661734 | 14.19 | 16.4489 | 8.274 | 525667 | 12.69959266 | CS |
| 156 | -3.94 | -31.8512530315 | 12.37 | 21.74 | 6.38 | 466858 | 12.43350227 | CS |
| 260 | -15.07 | -64.1276595745 | 23.5 | 34.44 | 6.38 | 467863 | 13.26673395 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 8.27 | -0.32 | -3.73 | 8.17 | 8.33 | 7.94 | 703830 |
| 1743719700 | 8.59 | -0.9 | -9.48 | 8.96 | 9.1327 | 8.52 | 965825 |
| 1743633300 | 9.49 | 0.16 | 1.71 | 9 | 9.69 | 8.96 | 777655 |
| 1743546900 | 9.33 | 0.28 | 3.09 | 9.02 | 9.34 | 9.01 | 534301 |
| 1743460500 | 9.05 | 0.03 | 0.33 | 8.9 | 9.07 | 8.78 | 562717 |
| 1743201300 | 9.02 | -0.3 | -3.22 | 9.31 | 9.39 | 8.91 | 454596 |
| 1743114900 | 9.32 | -0.01 | -0.11 | 9.25 | 9.46 | 9.19 | 365440 |
| 1743028500 | 9.33 | -0.11 | -1.17 | 9.42 | 9.5 | 9.16 | 480317 |
| 1742942100 | 9.44 | 0.01 | 0.11 | 9.44 | 9.6199999 | 9.35 | 503121 |
| 1742855700 | 9.43 | 0.32 | 3.51 | 9.35 | 9.51 | 9.25 | 324083 |
| 1742596500 | 9.11 | 0.1 | 1.11 | 8.82 | 9.25 | 8.82 | 668224 |
| 1742510100 | 9.01 | 0.03 | 0.33 | 8.88 | 9.2449999 | 8.86 | 499832 |
| 1742423700 | 8.98 | 0.21 | 2.39 | 8.77 | 9.05 | 8.77 | 709381 |
| 1742337300 | 8.77 | -0.25 | -2.77 | 8.96 | 8.97 | 8.75 | 440665 |
| 1742250900 | 9.02 | 0.01 | 0.11 | 8.953 | 9.0799 | 8.8801 | 322978 |
| 1741991700 | 9.01 | 0.24 | 2.74 | 8.97 | 9.0698 | 8.86 | 456583 |
| 1741905300 | 8.77 | -0.43 | -4.67 | 9.18 | 9.195 | 8.76 | 528315 |
| 1741818900 | 9.2 | 0.21 | 2.34 | 9.17 | 9.23 | 8.92 | 460622 |
| 1741732500 | 8.99 | -0.07 | -0.77 | 9.0565 | 9.24 | 8.97 | 771061 |
| 1741646100 | 9.06 | -0.34 | -3.62 | 9.26 | 9.285 | 9.03 | 854168 |
| 1741390500 | 9.4 | 0 | 0.00 | 9.49 | 9.49 | 9.075 | 493589 |
| 1741304100 | 9.4 | -0.41 | -4.18 | 9.65 | 9.71 | 9.39 | 635247 |
| 1741217700 | 9.81 | -0.09 | -0.91 | 9.94 | 9.96 | 9.6901 | 452008 |
| 1741131300 | 9.9 | -0.19 | -1.88 | 9.965 | 10.0711 | 9.65 | 542273 |
| 1741044900 | 10.09 | -0.11 | -1.08 | 10.268 | 10.49 | 10.06 | 492411 |
| 1740785700 | 10.2 | 0.22 | 2.20 | 9.93 | 10.225 | 9.89 | 799192 |
| 1740699300 | 9.98 | -0.22 | -2.16 | 10.21 | 10.32 | 9.88 | 1028550 |
| 1740612900 | 10.2 | -0.28 | -2.67 | 10.42 | 10.57 | 10.15 | 670912 |
| 1740526500 | 10.48 | 0.05 | 0.48 | 10.365 | 10.69 | 10.325 | 1062122 |
| 1740440100 | 10.43 | 0.1 | 0.97 | 10.34 | 10.64 | 9.99 | 1505084 |
| 1740180900 | 10.33 | -1.05 | -9.19 | 11.5 | 11.66 | 10.1814 | 3531113 |
| 1740094500 | 11.375 | -2.62 | -18.69 | 12.755 | 12.755 | 10.7 | 4063237 |
| 1740008100 | 13.99 | 0.01 | 0.07 | 13.81 | 14 | 13.45 | 916676 |
| 1739921700 | 13.98 | 0.06 | 0.43 | 13.76 | 14.03 | 13.57 | 319380 |
| 1739576100 | 13.92 | 0.15 | 1.09 | 13.72 | 13.945 | 13.66 | 192455 |
| 1739489700 | 13.77 | 0.22 | 1.62 | 13.61 | 13.84 | 13.415 | 192418 |
| 1739403300 | 13.55 | -0.01 | -0.07 | 13.28 | 13.6242 | 13.245 | 218056 |
| 1739316900 | 13.56 | -0.16 | -1.17 | 13.69 | 13.7577 | 13.44 | 260350 |
| 1739230500 | 13.72 | -0.27 | -1.93 | 14.08 | 14.08 | 13.67 | 204055 |
| 1738971300 | 13.99 | -0.21 | -1.48 | 14.08 | 14.18 | 13.86 | 299254 |
| 1738884900 | 14.2 | 0.02 | 0.14 | 14.25 | 14.27 | 13.95 | 231938 |
| 1738798500 | 14.18 | -0.32 | -2.21 | 14.5 | 14.518 | 14.01 | 278938 |
| 1738712100 | 14.5 | 0.41 | 2.91 | 14.16 | 14.58 | 14 | 366390 |
| 1738625700 | 14.09 | -0.19 | -1.33 | 13.94 | 14.302 | 13.94 | 204312 |
| 1738366500 | 14.28 | -0.72 | -4.80 | 15.03 | 15.03 | 14.17 | 319637 |
| 1738280100 | 15 | 0.38 | 2.60 | 14.65 | 15.04 | 14.65 | 203839 |
| 1738193700 | 14.62 | -0.53 | -3.50 | 15.04 | 15.04 | 14.27 | 220981 |
| 1738107300 | 15.15 | 0.54 | 3.70 | 14.56 | 15.27 | 14.4052 | 342969 |
| 1738020900 | 14.61 | 0.86 | 6.25 | 13.66 | 14.79 | 13.66 | 405958 |
| 1737761700 | 13.75 | -0.42 | -2.96 | 13.84 | 13.84 | 13.65 | 174542 |
| 1737675300 | 14.17 | 0 | 0.00 | 14.17 | 14.17 | 14.17 | 0 |
| 1737588900 | 14.17 | -0.18 | -1.25 | 14.19 | 14.35 | 14.145 | 216051 |
| 1737502500 | 14.35 | 0.13 | 0.91 | 14.385 | 14.48 | 14.275 | 249996 |
| 1737156900 | 14.22 | -0.01 | -0.07 | 14.41 | 14.41 | 14.2 | 275351 |
| 1737070500 | 14.23 | 0 | 0.00 | 14.31 | 14.39 | 14.12 | 217357 |
| 1736984100 | 14.23 | 0.46 | 3.34 | 14.09 | 14.277 | 13.96 | 275189 |
| 1736897700 | 13.77 | -0.02 | -0.15 | 13.89 | 14.15 | 13.69 | 247332 |
| 1736811300 | 13.79 | -0.41 | -2.89 | 14 | 14.05 | 13.74 | 313693 |
| 1736552100 | 14.2 | -0.13 | -0.91 | 14.3 | 14.39 | 13.65 | 497168 |
| 1736379300 | 14.33 | -0.05 | -0.35 | 14.39 | 14.47 | 14.25 | 428547 |
| 1736292900 | 14.38 | -0.07 | -0.48 | 14.61 | 14.71 | 14.19 | 1236767 |
| 1736206500 | 14.45 | 0.78 | 5.71 | 13.82 | 14.45 | 13.75 | 485609 |
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
