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 | 1.0899 | 12.4417808219 | 8.76 | 9.91 | 8.06 | 725324 | 8.95145819 | CS |
| 4 | -2.1501 | -17.9175 | 12 | 12.1 | 7.81 | 1082959 | 8.86771291 | CS |
| 12 | -1.8001 | -15.4515021459 | 11.65 | 13.23 | 7.81 | 900550 | 10.60203933 | CS |
| 26 | 0.6399 | 6.94788273616 | 9.21 | 13.23 | 7.81 | 715809 | 10.48492708 | CS |
| 52 | 5.6399 | 133.964370546 | 4.21 | 13.23 | 3.782 | 480346 | 9.50009303 | CS |
| 156 | 5.3699 | 119.863839286 | 4.48 | 13.23 | 1.69 | 255610 | 7.20780101 | CS |
| 260 | 2.5999 | 35.8606896552 | 7.25 | 13.23 | 1.69 | 228557 | 6.99210098 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 9.84 | 0.38 | 4.02 | 9.7 | 9.8699999 | 9.5 | 699333 |
| 1741905300 | 9.46 | 0.24 | 2.60 | 9.33 | 9.63 | 8.99 | 618606 |
| 1741818900 | 9.22 | 0.03 | 0.33 | 9.55 | 9.58 | 9.07 | 638538 |
| 1741732500 | 9.19 | 1 | 12.21 | 8.48 | 9.27 | 8.3001 | 848208 |
| 1741646100 | 8.19 | -0.67 | -7.56 | 8.5399999 | 8.65 | 8.06 | 858655 |
| 1741390500 | 8.86 | 0.06 | 0.68 | 8.7 | 9.06 | 8.58 | 576047 |
| 1741304100 | 8.8 | -0.4 | -4.35 | 8.97 | 9.3069 | 8.76 | 556074 |
| 1741217700 | 9.2 | 0.69 | 8.11 | 8.65 | 9.2 | 8.65 | 760419 |
| 1741131300 | 8.51 | -0.04 | -0.41 | 8.585 | 8.63 | 8.3379999 | 626040 |
| 1741044900 | 8.545 | -0.04 | -0.41 | 8.83 | 9.11 | 8.4101 | 830030 |
| 1740785700 | 8.58 | 0.32 | 3.87 | 8.185 | 8.6199999 | 8.175 | 1245983 |
| 1740699300 | 8.26 | -0.27 | -3.17 | 8.38 | 8.6 | 8.26 | 504506 |
| 1740612900 | 8.53 | 0.37 | 4.47 | 8.21 | 8.73 | 8.18 | 768656 |
| 1740526500 | 8.1649999 | 0.13 | 1.68 | 8.0353999 | 8.32 | 7.84 | 800146 |
| 1740440100 | 8.03 | -0.32 | -3.83 | 8.38 | 8.53 | 7.81 | 1333037 |
| 1740180900 | 8.35 | -0.88 | -9.53 | 8.97 | 9 | 8.19 | 2194380 |
| 1740094500 | 9.23 | -0.07 | -0.75 | 9.285 | 9.4034 | 8.8 | 825617 |
| 1740008100 | 9.3 | -0.42 | -4.32 | 9.6 | 9.89 | 9.178 | 939154 |
| 1739921700 | 9.72 | 0.43 | 4.63 | 9.6 | 9.895 | 9.385 | 1862467 |
| 1739576100 | 9.2899999 | -2.68 | -22.39 | 11.95 | 11.95 | 9.19 | 3506541 |
| 1739489700 | 11.97 | -0.04 | -0.33 | 12.05 | 12.19 | 11.65 | 569165 |
| 1739403300 | 12.01 | 0.12 | 1.01 | 11.775 | 12.235 | 11.71 | 391199 |
| 1739316900 | 11.89 | -0.33 | -2.70 | 12.01 | 12.1 | 11.86 | 368435 |
| 1739230500 | 12.22 | 0.16 | 1.33 | 12.36 | 12.64 | 12.07 | 498368 |
| 1738971300 | 12.06 | -0.09 | -0.74 | 12.17 | 12.48 | 11.98 | 495525 |
| 1738884900 | 12.15 | -0.09 | -0.74 | 12.08 | 12.25 | 11.89 | 430271 |
| 1738798500 | 12.24 | -0.23 | -1.84 | 12.55 | 12.91 | 12.1 | 727963 |
| 1738712100 | 12.47 | 0.69 | 5.86 | 11.97 | 12.66 | 11.61 | 1122391 |
| 1738625700 | 11.78 | -0.02 | -0.17 | 11.78 | 12.2028 | 11.74 | 683759 |
| 1738366500 | 11.8 | -0.04 | -0.34 | 11.92 | 12.135 | 11.57 | 576562 |
| 1738280100 | 11.84 | 0.42 | 3.68 | 11.63 | 12.23 | 11.52 | 608783 |
| 1738193700 | 11.42 | 0.04 | 0.35 | 11.39 | 11.56 | 11.16 | 291931 |
| 1738107300 | 11.38 | -0.06 | -0.52 | 11.57 | 11.7765 | 11.14 | 543525 |
| 1738020900 | 11.44 | -1.19 | -9.42 | 12.35 | 12.35 | 11.38 | 1020211 |
| 1737761700 | 12.63 | 0.38 | 3.10 | 12.45 | 13.04 | 12.365 | 796240 |
| 1737675300 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1737588900 | 12.25 | 0.02 | 0.16 | 12.44 | 12.5 | 12.04 | 481660 |
| 1737502500 | 12.23 | 0.32 | 2.69 | 11.825 | 12.3499 | 11.7325 | 624462 |
| 1737156900 | 11.91 | 0.2 | 1.71 | 11.72 | 12.09 | 11.32 | 771066 |
| 1737070500 | 11.71 | 0.31 | 2.72 | 11.56 | 11.87 | 11.38 | 756640 |
| 1736984100 | 11.4 | -0.05 | -0.44 | 11.6 | 11.76 | 11.13 | 542610 |
| 1736897700 | 11.45 | 0.45 | 4.09 | 11.01 | 11.585 | 10.93 | 633530 |
| 1736811300 | 11 | -1.1 | -9.09 | 11.83 | 11.99 | 10.875 | 1078406 |
| 1736552100 | 12.1 | -0.41 | -3.28 | 12.51 | 12.57 | 11.58 | 1067760 |
| 1736379300 | 12.51 | 0 | 0.00 | 12.42 | 12.615 | 11.895 | 1069833 |
| 1736292900 | 12.51 | -0.26 | -2.04 | 13.11 | 13.11 | 11.95 | 1202658 |
| 1736206500 | 12.77 | 1.69 | 15.25 | 12.96 | 13.23 | 12.1201 | 2283722 |
| 1735947300 | 11.08 | 0.03 | 0.27 | 10.97 | 11.2083 | 10.66 | 458899 |
| 1735860900 | 11.05 | 0.38 | 3.56 | 10.95 | 11.44 | 10.86 | 434505 |
| 1735688100 | 10.67 | 0.09 | 0.85 | 10.5 | 10.79 | 10.4555 | 399958 |
| 1735601700 | 10.58 | -0.62 | -5.54 | 11.19 | 11.19 | 10.57 | 687943 |
| 1735342500 | 11.2 | -0.01 | -0.09 | 11.0468 | 11.23 | 10.74 | 576086 |
| 1735256100 | 11.21 | -0.26 | -2.27 | 11.43 | 11.505 | 10.91 | 617298 |
| 1735077840 | 11.47 | 0.79 | 7.40 | 10.92 | 11.55 | 10.7181 | 609502 |
| 1734996900 | 10.68 | -1.65 | -13.38 | 12.32 | 12.37 | 10.29 | 1574786 |
| 1734737700 | 12.33 | 0.55 | 4.67 | 11.7853 | 12.66 | 11.76 | 2624781 |
| 1734651300 | 11.78 | 0.11 | 0.94 | 11.99 | 12.145 | 11.51 | 837259 |
| 1734564900 | 11.67 | -0.79 | -6.34 | 12.46 | 12.81 | 11.57 | 974388 |
| 1734478500 | 12.46 | 0.07 | 0.56 | 12.16 | 12.62 | 11.91 | 810330 |
| 1734392100 | 12.39 | 0.48 | 4.03 | 11.8 | 12.4768 | 11.76 | 802899 |
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
