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 | 0.123 | 1.18383060635 | 10.39 | 10.99 | 9.5064 | 26893 | 9.91134352 | CS |
| 4 | -0.217 | -2.02236719478 | 10.73 | 10.99 | 9.5064 | 25468 | 10.1807585 | CS |
| 12 | 2.533 | 31.7418546366 | 7.98 | 11.45 | 7.846 | 39832 | 9.88033779 | CS |
| 26 | 2.393 | 29.4704433498 | 8.12 | 11.45 | 7.26 | 57927 | 9.30165806 | CS |
| 52 | -6.607 | -38.5922897196 | 17.12 | 20 | 6.76 | 43825 | 9.6262305 | CS |
| 156 | -8.117 | -43.5695115405 | 18.63 | 20.66 | 4 | 26533 | 9.0122412 | CS |
| 260 | -19.507 | -64.9800133245 | 30.02 | 37 | 4 | 23432 | 10.66512115 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 10.513 | 0.46 | 4.61 | 10.95 | 11.5664 | 10.5 | 184941 |
| 1741905300 | 10.05 | 0.32 | 3.29 | 10.99 | 10.99 | 10.05 | 56381 |
| 1741818900 | 9.73 | -0.22 | -2.21 | 9.98 | 10.14 | 9.73 | 20719 |
| 1741732500 | 9.95 | 0.32 | 3.32 | 9.99 | 9.99 | 9.65 | 22731 |
| 1741646100 | 9.63 | -0.38 | -3.83 | 9.9 | 10 | 9.5064 | 22088 |
| 1741390500 | 10.013 | -0.1 | -0.96 | 10.39 | 10.39 | 9.92 | 12545 |
| 1741304100 | 10.11 | -0.1 | -0.98 | 9.97 | 10.41 | 9.92 | 8734 |
| 1741217700 | 10.21 | 0.31 | 3.13 | 10.26 | 10.4069 | 10.0216 | 4198 |
| 1741131300 | 9.9 | -0.01 | -0.10 | 9.91 | 10.2859 | 9.88 | 34517 |
| 1741044900 | 9.91 | -0.13 | -1.29 | 10.055 | 10.25 | 9.91 | 11331 |
| 1740785700 | 10.04 | -0.21 | -2.05 | 10.16 | 10.25 | 9.82 | 40467 |
| 1740699300 | 10.25 | 0.34 | 3.40 | 9.8699999 | 10.45 | 9.76 | 16584 |
| 1740612900 | 9.9125 | -0.09 | -0.88 | 9.86 | 9.99 | 9.81 | 8068 |
| 1740526500 | 10 | -0.36 | -3.47 | 10.44 | 10.44 | 9.8 | 26712 |
| 1740440100 | 10.36 | 0.01 | 0.13 | 10.35 | 10.37 | 10.3 | 14309 |
| 1740180900 | 10.347 | -0.05 | -0.51 | 10.45 | 10.5055 | 10.3 | 7483 |
| 1740094500 | 10.4 | -0.08 | -0.76 | 10.4 | 10.5583 | 10.3 | 8802 |
| 1740008100 | 10.48 | 0 | 0.00 | 10.6 | 10.695 | 10.35 | 15200 |
| 1739921700 | 10.48 | -0.05 | -0.47 | 10.92 | 10.92 | 10.47 | 54105 |
| 1739576100 | 10.53 | -0.04 | -0.38 | 10.73 | 10.7999 | 10.5 | 98911 |
| 1739489700 | 10.57 | 0.06 | 0.57 | 10.68 | 10.71 | 10.47 | 35985 |
| 1739403300 | 10.51 | 0.09 | 0.83 | 10.79 | 10.79 | 10.5 | 21922 |
| 1739316900 | 10.423 | -0.03 | -0.26 | 10.85 | 10.9284 | 10.35 | 50707 |
| 1739230500 | 10.45 | -0.2 | -1.84 | 10.75 | 10.907 | 10.36 | 21582 |
| 1738971300 | 10.646 | -0.18 | -1.70 | 10.85 | 10.9401 | 10.61 | 39533 |
| 1738884900 | 10.83 | -0.16 | -1.46 | 11.08 | 11.08 | 10.75 | 25867 |
| 1738798500 | 10.99 | 0.29 | 2.71 | 11.09 | 11.15 | 10.68 | 35380 |
| 1738712100 | 10.7 | -0.1 | -0.93 | 11.09 | 11.09 | 10.465 | 20415 |
| 1738625700 | 10.8 | 0 | 0.00 | 10.79 | 11.32 | 10.51 | 68892 |
| 1738366500 | 10.8 | 0.3 | 2.86 | 10.73 | 10.8 | 10.4 | 21754 |
| 1738280100 | 10.5 | 0.12 | 1.16 | 10.44 | 10.7559 | 10.32 | 9366 |
| 1738193700 | 10.38 | -0.04 | -0.38 | 10.81 | 11.45 | 10.07 | 10251 |
| 1738107300 | 10.42 | -0.41 | -3.79 | 10.86 | 10.86 | 10.35 | 9409 |
| 1738020900 | 10.83 | 0.02 | 0.19 | 10.73 | 10.83 | 10.47 | 9798 |
| 1737761700 | 10.81 | 0.42 | 4.04 | 10.42 | 10.88 | 10.36 | 14039 |
| 1737675300 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1737588900 | 10.39 | -0.44 | -4.06 | 10.58 | 10.7 | 10.38 | 36555 |
| 1737502500 | 10.83 | -0.08 | -0.73 | 10.92 | 11.17 | 10.76 | 74387 |
| 1737156900 | 10.91 | 0 | 0.00 | 11.1 | 11.38 | 10.67 | 104555 |
| 1737070500 | 10.91 | 0.86 | 8.56 | 9.92 | 11.13 | 9.92 | 102296 |
| 1736984100 | 10.05 | 0.73 | 7.83 | 9.55 | 10.185 | 9.39 | 61316 |
| 1736897700 | 9.32 | -0.01 | -0.11 | 9.35 | 9.59 | 9.075 | 110035 |
| 1736811300 | 9.33 | 0.08 | 0.86 | 9.16 | 9.33 | 8.86 | 17926 |
| 1736552100 | 9.25 | -0.52 | -5.32 | 9.5 | 9.67 | 9.2 | 39777 |
| 1736379300 | 9.77 | -0.08 | -0.81 | 9.46 | 9.8543 | 9.26 | 112289 |
| 1736292900 | 9.85 | -0.02 | -0.20 | 9.9 | 9.9667999 | 9.5763 | 40755 |
| 1736206500 | 9.8699999 | 0.72 | 7.87 | 9.21 | 10.075 | 9.15 | 148434 |
| 1735947300 | 9.15 | 0.11 | 1.22 | 8.92 | 9.16 | 8.78 | 31729 |
| 1735860900 | 9.0399999 | 1.14 | 14.43 | 8.32 | 9.1458 | 8.3 | 102296 |
| 1735688100 | 7.9 | -0.1 | -1.25 | 8.09 | 8.2899999 | 7.89 | 35778 |
| 1735601700 | 8 | 0 | 0.00 | 8.02 | 8.13 | 7.9 | 32650 |
| 1735342500 | 8 | 0 | 0.00 | 8.3699999 | 8.3699999 | 7.9 | 86239 |
| 1735256100 | 8 | 0 | 0.00 | 8.23 | 8.3293 | 7.87 | 47742 |
| 1735077840 | 8 | 0 | 0.00 | 8.05 | 8.379 | 7.98 | 24700 |
| 1734996900 | 8 | -0.01 | -0.12 | 8 | 8.2899999 | 7.9616 | 24830 |
| 1734737700 | 8.01 | 0.01 | 0.12 | 7.98 | 8.24 | 7.846 | 37862 |
| 1734651300 | 8 | 0.06 | 0.76 | 7.98 | 8.08 | 7.8329 | 64684 |
| 1734564900 | 7.94 | -0.05 | -0.63 | 8.45 | 8.45 | 7.74 | 72070 |
| 1734478500 | 7.99 | -0.01 | -0.13 | 8.08 | 8.14 | 7.92 | 43419 |
| 1734392100 | 8 | 0 | 0.00 | 8.0399999 | 8.36 | 7.93 | 91349 |
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
