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 | -3.06 | -23.0421686747 | 13.28 | 13.5 | 10.22 | 1123761 | 11.6054405 | CS |
| 4 | -4.57 | -30.8992562542 | 14.79 | 15.02 | 10.22 | 932547 | 12.72685777 | CS |
| 12 | -5.39 | -34.5291479821 | 15.61 | 18.5876 | 10.22 | 886406 | 15.18095669 | CS |
| 26 | -0.12 | -1.16054158607 | 10.34 | 18.5876 | 9.885 | 866253 | 14.47982412 | CS |
| 52 | -4.21 | -29.1753291753 | 14.43 | 18.5876 | 9.22 | 726499 | 13.26186674 | CS |
| 156 | -16.01 | -61.0369805566 | 26.23 | 29.98 | 9.22 | 614849 | 16.01419752 | CS |
| 260 | -22.78 | -69.0303030303 | 33 | 44.1299 | 9.22 | 575194 | 19.37392166 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 10.22 | -0.68 | -6.24 | 10.09 | 10.46 | 9.6 | 1121310 |
| 1743719700 | 10.9 | -1.37 | -11.17 | 11.31 | 11.4996 | 10.76 | 2382043 |
| 1743633300 | 12.27 | 0.69 | 5.96 | 11.38 | 12.3667 | 11.375 | 712143 |
| 1743546900 | 11.58 | -0.74 | -6.01 | 12.15 | 12.25 | 11.22 | 1063411 |
| 1743460500 | 12.32 | -0.55 | -4.27 | 12.49 | 12.558 | 11.91 | 1115111 |
| 1743201300 | 12.87 | -0.5 | -3.74 | 13.28 | 13.5 | 12.82 | 345567 |
| 1743114900 | 13.37 | -0.17 | -1.26 | 13.5 | 13.64 | 13.22 | 666849 |
| 1743028500 | 13.54 | -0.02 | -0.15 | 13.55 | 14.3 | 13.34 | 415051 |
| 1742942100 | 13.56 | -0.32 | -2.31 | 14.04 | 14.04 | 13.465 | 929624 |
| 1742855700 | 13.88 | 1.07 | 8.35 | 13.17 | 13.95 | 13.13 | 648126 |
| 1742596500 | 12.81 | -0.1 | -0.77 | 12.65 | 12.87 | 12.36 | 2274334 |
| 1742510100 | 12.91 | -0.23 | -1.75 | 12.87 | 13.1 | 12.845 | 372482 |
| 1742423700 | 13.14 | 0.25 | 1.94 | 12.94 | 13.36 | 12.9 | 553778 |
| 1742337300 | 12.89 | -0.64 | -4.73 | 13.5 | 13.5 | 12.87 | 699912 |
| 1742250900 | 13.53 | 0.41 | 3.13 | 13 | 13.605 | 13 | 552498 |
| 1741991700 | 13.12 | 0.31 | 2.42 | 12.92 | 13.28 | 12.57 | 979350 |
| 1741905300 | 12.81 | -0.01 | -0.08 | 12.89 | 12.93 | 12.11 | 1077260 |
| 1741818900 | 12.82 | -0.42 | -3.17 | 13.34 | 13.34 | 12.725 | 1190773 |
| 1741732500 | 13.24 | -0.18 | -1.34 | 13.26 | 14.15 | 13.02 | 1172913 |
| 1741646100 | 13.42 | -1.27 | -8.65 | 14.305 | 14.305 | 12.95 | 1006514 |
| 1741390500 | 14.69 | -0.19 | -1.28 | 14.75 | 15.02 | 14.3 | 570631 |
| 1741304100 | 14.88 | -0.65 | -4.19 | 15.27 | 15.645 | 14.85 | 478339 |
| 1741217700 | 15.53 | 0.09 | 0.58 | 15.56 | 15.82 | 15.251 | 714243 |
| 1741131300 | 15.44 | -0.24 | -1.53 | 15.04 | 15.61 | 14.58 | 1005656 |
| 1741044900 | 15.68 | -0.43 | -2.67 | 16.1 | 16.46 | 15.5925 | 575380 |
| 1740785700 | 16.11 | 0.27 | 1.70 | 15.8 | 16.2 | 15.72 | 876857 |
| 1740699300 | 15.84 | -0.64 | -3.88 | 16.45 | 16.629999 | 15.815 | 883381 |
| 1740612900 | 16.48 | -0.27 | -1.61 | 16.83 | 17.075 | 16.46 | 648812 |
| 1740526500 | 16.75 | -0.18 | -1.06 | 16.87 | 16.87 | 16.19 | 1036294 |
| 1740440100 | 16.93 | 0.2 | 1.20 | 16.93 | 17.22 | 16.53 | 1209812 |
| 1740180900 | 16.73 | -1.44 | -7.93 | 18.34 | 18.5876 | 16.71 | 1166246 |
| 1740094500 | 18.17 | 0.26 | 1.45 | 17.79 | 18.24 | 17.5675 | 935731 |
| 1740008100 | 17.91 | -0.22 | -1.21 | 17.85 | 18.06 | 17.6001 | 556799 |
| 1739921700 | 18.13 | 0.85 | 4.92 | 17.41 | 18.14 | 17.41 | 1465879 |
| 1739576100 | 17.28 | 0.64 | 3.85 | 16.57 | 17.32 | 16.489999 | 482513 |
| 1739489700 | 16.64 | -0.43 | -2.52 | 17.2 | 17.36 | 16.485 | 894265 |
| 1739403300 | 17.07 | 0 | 0.00 | 16.86 | 17.5 | 16.64 | 927994 |
| 1739316900 | 17.07 | -0.23 | -1.33 | 17.3 | 17.3 | 16.581 | 869706 |
| 1739230500 | 17.3 | 0.8 | 4.85 | 16.84 | 17.5 | 16.129999 | 2675187 |
| 1738971300 | 16.5 | 0.33 | 2.04 | 16.3 | 16.86 | 16.17 | 532537 |
| 1738884900 | 16.17 | 0.35 | 2.21 | 16.04 | 16.434999 | 15.79 | 976839 |
| 1738798500 | 15.82 | -0.15 | -0.94 | 15.99 | 16.079999 | 15.2 | 953491 |
| 1738712100 | 15.97 | -0.65 | -3.91 | 17.6 | 17.75 | 15.58 | 1354017 |
| 1738625700 | 16.62 | -0.34 | -2.00 | 16.35 | 16.82 | 16.101 | 773199 |
| 1738366500 | 16.96 | -0.04 | -0.24 | 17.075 | 17.36 | 16.875 | 891120 |
| 1738280100 | 17 | 0.13 | 0.77 | 16.62 | 17.25 | 16.62 | 492762 |
| 1738193700 | 16.87 | 0.3 | 1.81 | 16.53 | 17 | 16.48 | 524602 |
| 1738107300 | 16.57 | -0.39 | -2.30 | 16.75 | 16.87 | 16.3 | 1046393 |
| 1738020900 | 16.96 | 0.2 | 1.19 | 16.76 | 17.37 | 16.485 | 808410 |
| 1737761700 | 16.76 | -0.14 | -0.83 | 16.51 | 17.015 | 16.101 | 582415 |
| 1737675300 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1737588900 | 16.9 | 0.27 | 1.62 | 17.51 | 17.51 | 16.61 | 652523 |
| 1737502500 | 16.629999 | 0.45 | 2.78 | 16.469999 | 17.005 | 16.39 | 944260 |
| 1737156900 | 16.18 | 0.2 | 1.25 | 16.01 | 16.19 | 15.81 | 494781 |
| 1737070500 | 15.98 | -0.03 | -0.19 | 16.05 | 16.155 | 15.395 | 472037 |
| 1736984100 | 16.01 | 0.01 | 0.06 | 16.239999 | 16.3 | 15.65 | 455440 |
| 1736897700 | 16 | 0.2 | 1.27 | 15.98 | 16.46 | 15.98 | 1256587 |
| 1736811300 | 15.8 | -0.38 | -2.35 | 15.88 | 16.01 | 15.04 | 787923 |
| 1736552100 | 16.18 | 0.52 | 3.32 | 15.68 | 16.43 | 15.555 | 700112 |
| 1736379300 | 15.66 | -0.35 | -2.19 | 15.53 | 15.84 | 15.2 | 499519 |
| 1736292900 | 16.01 | 0.96 | 6.38 | 15.23 | 16.05 | 15.145 | 1006649 |
| 1736206500 | 15.05 | 0.72 | 5.02 | 14.34 | 15.17 | 14.34 | 723010 |
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
