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 | -0.18 | -2.1101992966 | 8.53 | 8.639 | 8.12 | 738148 | 8.41486567 | CS |
| 4 | -1.519 | -15.3916303577 | 9.869 | 10.21 | 8.12 | 797909 | 8.91829406 | CS |
| 12 | -1.12 | -11.8268215417 | 9.47 | 11.775 | 8.12 | 1019217 | 9.86554295 | CS |
| 26 | 1.5 | 21.897810219 | 6.85 | 11.775 | 6.4201 | 1119528 | 8.9365501 | CS |
| 52 | 3.95 | 89.7727272727 | 4.4 | 11.775 | 3.7599 | 1737848 | 7.50315018 | CS |
| 156 | 1.45 | 21.0144927536 | 6.9 | 11.775 | 1.995 | 1198118 | 6.00075417 | CS |
| 260 | 4.49 | 116.321243523 | 3.86 | 24.3 | 1.995 | 1119044 | 7.97349034 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 8.35 | -0.09 | -1.07 | 8.4 | 8.4 | 8.1199999 | 828680 |
| 1735342500 | 8.44 | -0.1 | -1.17 | 8.53 | 8.53 | 8.27 | 1095727 |
| 1735256100 | 8.5399999 | 0.21 | 2.52 | 8.28 | 8.639 | 8.28 | 540334 |
| 1735077840 | 8.33 | -0.23 | -2.69 | 8.53 | 8.555 | 8.28 | 487851 |
| 1734996900 | 8.56 | 0.06 | 0.71 | 8.5 | 8.6649999 | 8.35 | 697375 |
| 1734737700 | 8.5 | 0.05 | 0.59 | 8.38 | 8.6199999 | 8.35 | 1258975 |
| 1734651300 | 8.45 | 0.01 | 0.12 | 8.58 | 8.76 | 8.3699999 | 779432 |
| 1734564900 | 8.44 | -0.58 | -6.43 | 9.0399999 | 9.115 | 8.15 | 718309 |
| 1734478500 | 9.02 | 0.04 | 0.45 | 8.9 | 9.21 | 8.9 | 424213 |
| 1734392100 | 8.98 | 0.29 | 3.34 | 8.8 | 9.09 | 8.66 | 1021140 |
| 1734132900 | 8.69 | -0.2 | -2.25 | 8.75 | 9.02 | 8.61 | 536151 |
| 1734046500 | 8.89 | -0.67 | -7.01 | 9.44 | 9.44 | 8.85 | 1092915 |
| 1733960100 | 9.56 | 0.12 | 1.27 | 9.525 | 9.66 | 9.28 | 640460 |
| 1733873700 | 9.44 | 0.09 | 0.96 | 9.47 | 9.51 | 9.23 | 618385 |
| 1733787300 | 9.35 | -0.27 | -2.81 | 9.64 | 9.73 | 9.1199999 | 554478 |
| 1733528100 | 9.6199999 | 0.44 | 4.79 | 9.27 | 9.67 | 9.25 | 563875 |
| 1733441700 | 9.18 | -0.3 | -3.16 | 9.44 | 9.57 | 9.14 | 737956 |
| 1733355300 | 9.48 | -0.01 | -0.11 | 9.46 | 9.725 | 9.42 | 900121 |
| 1733268900 | 9.49 | -0.28 | -2.87 | 9.869 | 10.21 | 9.4101 | 1663899 |
| 1733182500 | 9.77 | -0.12 | -1.21 | 9.7899999 | 10.14 | 9.74 | 800142 |
| 1732917840 | 9.89 | -0.17 | -1.69 | 10.07 | 10.15 | 9.7449999 | 764805 |
| 1732750500 | 10.06 | 0.31 | 3.18 | 9.69 | 10.25 | 9.31 | 999552 |
| 1732664100 | 9.75 | 0.66 | 7.26 | 9.11 | 9.8699999 | 9.11 | 1341837 |
| 1732577700 | 9.09 | 0.26 | 2.94 | 8.85 | 9.13 | 8.7795 | 1201932 |
| 1732318500 | 8.83 | 0.31 | 3.64 | 8.59 | 8.88 | 8.41 | 813197 |
| 1732232100 | 8.52 | -0.26 | -2.96 | 8.84 | 8.85 | 8.21 | 1080507 |
| 1732145700 | 8.78 | -0.14 | -1.57 | 8.9 | 8.9 | 8.57 | 791908 |
| 1732059300 | 8.92 | 0.23 | 2.65 | 8.61 | 8.96 | 8.525 | 744417 |
| 1731972900 | 8.69 | -0.47 | -5.13 | 9.17 | 9.17 | 8.6199999 | 1379237 |
| 1731713700 | 9.16 | -0.76 | -7.66 | 9.965 | 9.965 | 9.145 | 1274649 |
| 1731627300 | 9.92 | -0.68 | -6.42 | 10.615 | 10.735 | 9.82 | 1685223 |
| 1731540900 | 10.6 | 0 | 0.00 | 10.9 | 11.12 | 10.6 | 875746 |
| 1731454500 | 10.6 | -0.36 | -3.28 | 10.85 | 11.05 | 10.46 | 615616 |
| 1731368100 | 10.96 | -0.14 | -1.26 | 11.17 | 11.25 | 10.76 | 513604 |
| 1731108900 | 11.1 | 0.32 | 2.97 | 10.81 | 11.1 | 10.62 | 853984 |
| 1731022500 | 10.78 | -0.16 | -1.46 | 10.94 | 11.07 | 10.53 | 814423 |
| 1730936100 | 10.94 | 0.37 | 3.50 | 11.015 | 11.02 | 10.644004 | 973297 |
| 1730849700 | 10.57 | 0.3 | 2.92 | 10.12 | 10.6599 | 10.1 | 771788 |
| 1730763300 | 10.27 | -0.12 | -1.15 | 10.16 | 10.51 | 9.8 | 1082489 |
| 1730500500 | 10.39 | -0.14 | -1.33 | 10.53 | 10.75 | 10.33 | 807753 |
| 1730414100 | 10.53 | -0.55 | -4.96 | 10.93 | 10.99 | 10.52 | 869116 |
| 1730327700 | 11.08 | -0.22 | -1.95 | 11.25 | 11.4825 | 11.07 | 843443 |
| 1730241300 | 11.3 | -0.07 | -0.62 | 11.42 | 11.64 | 11.19 | 875122 |
| 1730154900 | 11.37 | 0.23 | 2.06 | 11.53 | 11.775 | 11.262 | 1031347 |
| 1729895700 | 11.14 | 0.25 | 2.30 | 11.02 | 11.25 | 10.93 | 723159 |
| 1729809300 | 10.89 | 0.03 | 0.28 | 10.78 | 11.03 | 10.63 | 711734 |
| 1729722900 | 10.86 | -0.44 | -3.89 | 11.24 | 11.27 | 10.69 | 847156 |
| 1729636500 | 11.3 | -0.07 | -0.62 | 11.3 | 11.4613 | 11.08 | 639509 |
| 1729550100 | 11.37 | 0.04 | 0.35 | 11.48 | 11.6 | 11.12 | 671880 |
| 1729290900 | 11.33 | 0.24 | 2.16 | 11.14 | 11.5 | 11.14 | 712986 |
| 1729204500 | 11.09 | -0.38 | -3.31 | 11.42 | 11.5 | 11.02 | 958653 |
| 1729118100 | 11.47 | 1.24 | 12.12 | 10.5 | 11.58 | 10.3544 | 2474108 |
| 1729031700 | 10.23 | -0.23 | -2.20 | 10.4 | 10.6599 | 9.82 | 2392479 |
| 1728945300 | 10.46 | 0.68 | 6.95 | 9.8 | 10.51 | 9.6401 | 2861528 |
| 1728686100 | 9.78 | 0.56 | 6.07 | 9.22 | 9.9 | 9.18 | 4641512 |
| 1728599700 | 9.22 | -0.08 | -0.86 | 9.18 | 9.625 | 8.93 | 1175275 |
| 1728513300 | 9.3 | -0.02 | -0.21 | 9.4 | 9.5 | 9.16 | 610933 |
| 1728426900 | 9.32 | -0.16 | -1.69 | 9.47 | 9.68 | 9.3 | 728269 |
| 1728340500 | 9.48 | -0.36 | -3.66 | 9.8 | 9.8 | 9.375 | 954675 |
| 1728081300 | 9.84 | 0.61 | 6.61 | 9.3 | 10 | 8.98 | 1575061 |
| 1727994900 | 9.23 | -0.08 | -0.86 | 9.27 | 9.35 | 9.02 | 675813 |
| 1727908500 | 9.31 | 0.25 | 2.76 | 8.94 | 9.35 | 8.78 | 1196455 |
| 1727822100 | 9.06 | 0.36 | 4.14 | 8.64 | 9.08 | 8.49 | 1448974 |
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
