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 | -1.1 | -8.16629547142 | 13.47 | 14.16 | 12.14 | 722212 | 13.09797962 | CS |
| 4 | -1.25 | -9.17767988253 | 13.62 | 15.14 | 10.12 | 1029138 | 12.74104686 | CS |
| 12 | 5.02 | 68.2993197279 | 7.35 | 15.44 | 6.565 | 834139 | 11.17910641 | CS |
| 26 | -1.05 | -7.82414307004 | 13.42 | 16.585 | 6.565 | 648762 | 11.24350651 | CS |
| 52 | -15.48 | -55.5834829443 | 27.85 | 31.82 | 6.565 | 655541 | 14.17871797 | CS |
| 156 | -51.94 | -80.7650443166 | 64.31 | 79.99 | 6.565 | 503329 | 37.52648201 | CS |
| 260 | 4.13 | 50.1213592233 | 8.24 | 88.97 | 4 | 557396 | 40.72185311 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730936100 | 12.37 | -1.12 | -8.30 | 13.11 | 13.22 | 12.14 | 843627 |
| 1730849700 | 13.49 | 0.14 | 1.05 | 13.42 | 13.9647 | 13.08 | 627581 |
| 1730763300 | 13.35 | -0.08 | -0.60 | 13.6 | 13.97 | 12.82 | 617760 |
| 1730500500 | 13.43 | 0.33 | 2.52 | 13.5 | 14.16 | 13.32 | 786996 |
| 1730414100 | 13.1 | -0.21 | -1.58 | 13.47 | 13.55 | 12.76 | 737331 |
| 1730327700 | 13.31 | 0.01 | 0.08 | 13 | 13.69 | 12.25 | 1135749 |
| 1730241300 | 13.3 | -0.34 | -2.49 | 13.34 | 14.18 | 13.1713 | 976600 |
| 1730154900 | 13.64 | 1.85 | 15.69 | 12 | 13.7 | 12 | 1308116 |
| 1729895700 | 11.79 | -0.65 | -5.23 | 12.39 | 12.51 | 11.6606 | 669923 |
| 1729809300 | 12.44 | 1.18 | 10.48 | 11.51 | 12.47 | 11.15 | 943262 |
| 1729722900 | 11.26 | -0.88 | -7.25 | 11.79 | 11.83 | 10.8501 | 1120738 |
| 1729636500 | 12.14 | 1.61 | 15.29 | 10.39 | 12.22 | 10.3101 | 1049814 |
| 1729550100 | 10.53 | -1.08 | -9.26 | 10.88 | 10.88 | 10.12 | 1203823 |
| 1729290900 | 11.605 | 0.05 | 0.48 | 11.79 | 12.09 | 11.05 | 892086 |
| 1729204500 | 11.55 | -0.7 | -5.71 | 12.4 | 12.4 | 11.155 | 1116662 |
| 1729118100 | 12.25 | -1.05 | -7.89 | 12.97 | 13.2 | 11.87 | 1330905 |
| 1729031700 | 13.3 | -0.05 | -0.37 | 13.03 | 13.65 | 12.75 | 975261 |
| 1728945300 | 13.35 | -1.11 | -7.68 | 14.26 | 14.48 | 12.7001 | 1634444 |
| 1728686100 | 14.46 | 0.77 | 5.62 | 13.39 | 15.14 | 13.38 | 1429648 |
| 1728599700 | 13.69 | -0.44 | -3.11 | 14.5 | 14.5 | 13.1 | 1473929 |
| 1728513300 | 14.13 | 1.4 | 11.00 | 13.62 | 15.44 | 13.197 | 3303529 |
| 1728426900 | 12.73 | -1.16 | -8.35 | 13.57 | 13.75 | 12.5 | 1477761 |
| 1728340500 | 13.89 | 2 | 16.77 | 12.46 | 14.27 | 11.9 | 3220683 |
| 1728081300 | 11.895 | 1.99 | 20.03 | 10.34 | 12.2304 | 10.34 | 2243447 |
| 1727994900 | 9.91 | -0.53 | -5.08 | 10.25 | 10.25 | 9.64 | 771945 |
| 1727908500 | 10.44 | 1.7 | 19.45 | 8.9 | 10.75 | 8.6902 | 1651990 |
| 1727822100 | 8.74 | -0.19 | -2.13 | 8.98 | 9.0399999 | 8.45 | 421981 |
| 1727735700 | 8.93 | -0.2 | -2.19 | 9.26 | 9.64 | 8.845 | 410069 |
| 1727476500 | 9.13 | -0.07 | -0.76 | 9.46 | 9.77 | 8.94 | 661379 |
| 1727390100 | 9.2 | 0.93 | 11.25 | 8.57 | 9.21 | 8.06 | 1284880 |
| 1727303700 | 8.27 | -0.48 | -5.49 | 8.68 | 8.726 | 8.1801 | 503082 |
| 1727217300 | 8.75 | 0.92 | 11.75 | 8.19 | 9 | 8.19 | 799809 |
| 1727130900 | 7.83 | 0.39 | 5.24 | 7.49 | 7.94 | 7.3282 | 402301 |
| 1726871700 | 7.44 | -0.35 | -4.49 | 7.77 | 7.77 | 7.2 | 813976 |
| 1726785300 | 7.79 | 0.53 | 7.30 | 7.65 | 8.07 | 7.47 | 442341 |
| 1726698900 | 7.26 | 0.01 | 0.14 | 7.26 | 7.88 | 7.15 | 421197 |
| 1726612500 | 7.25 | 0.06 | 0.83 | 7.28 | 7.5794 | 7.13 | 307933 |
| 1726526100 | 7.19 | -0.23 | -3.10 | 7.4 | 7.4 | 6.9 | 360040 |
| 1726266900 | 7.42 | 0.17 | 2.34 | 7.35 | 7.46 | 7.14 | 293673 |
| 1726180500 | 7.25 | -0.3 | -3.97 | 7.58 | 7.86 | 7.22 | 360808 |
| 1726094100 | 7.55 | 0.68 | 9.90 | 7.7 | 7.9 | 7.08 | 758502 |
| 1726007700 | 6.87 | 0 | 0.00 | 6.84 | 7 | 6.6 | 464992 |
| 1725921300 | 6.87 | 0.19 | 2.84 | 6.66 | 6.975 | 6.565 | 415564 |
| 1725662100 | 6.68 | -0.78 | -10.46 | 7.38 | 7.38 | 6.575 | 700630 |
| 1725575700 | 7.46 | -0.39 | -4.97 | 7.82 | 7.87 | 7.43 | 299104 |
| 1725489300 | 7.85 | 0.38 | 5.02 | 7.46 | 8.1123999 | 7.42 | 519394 |
| 1725402900 | 7.475 | -0.77 | -9.28 | 8.03 | 8.05 | 7.4 | 449532 |
| 1725057300 | 8.24 | -0.09 | -1.08 | 8.39 | 8.66 | 8.19 | 219457 |
| 1724970900 | 8.33 | 0.27 | 3.35 | 8.22 | 8.565 | 8.08 | 396198 |
| 1724884500 | 8.06 | -0.34 | -4.05 | 8.17 | 8.3 | 7.975 | 303939 |
| 1724798100 | 8.4 | -0.38 | -4.33 | 8.61 | 8.77 | 8.34 | 313352 |
| 1724711700 | 8.78 | -0.41 | -4.46 | 9.2899999 | 9.42 | 8.71 | 396333 |
| 1724452500 | 9.19 | 0.49 | 5.63 | 8.8 | 9.5 | 8.8 | 397839 |
| 1724366100 | 8.7 | -0.59 | -6.35 | 9.14 | 9.21 | 8.65 | 517024 |
| 1724279700 | 9.2899999 | 1.09 | 13.29 | 8.35 | 9.41 | 8.28 | 618860 |
| 1724193300 | 8.2 | -0.29 | -3.42 | 8.57 | 8.7926 | 7.9 | 575644 |
| 1724106900 | 8.49 | 1.06 | 14.27 | 7.5 | 8.635 | 7.43 | 775002 |
| 1723847700 | 7.43 | -0.26 | -3.38 | 7.63 | 7.73 | 7.36 | 515620 |
| 1723761300 | 7.69 | 0.6 | 8.46 | 7.35 | 7.7498 | 7.22 | 743824 |
| 1723674900 | 7.09 | -0.78 | -9.91 | 7.78 | 7.85 | 6.93 | 825967 |
| 1723588500 | 7.87 | 0.53 | 7.22 | 7.39 | 7.88 | 7.33 | 642416 |
| 1723502100 | 7.34 | -0.96 | -11.57 | 8.1 | 8.16 | 7.32 | 1008316 |
| 1723242900 | 8.3 | -0.49 | -5.57 | 8.8699999 | 9.025 | 8.1601 | 344203 |
| 1723156500 | 8.7899999 | -0.16 | -1.79 | 8.03 | 8.9994 | 8 | 474373 |
| 1723070100 | 8.95 | -0.3 | -3.24 | 9.65 | 9.72 | 8.88 | 458813 |
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
