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 | -3.52 | -23.4666666667 | 15 | 15.23 | 10.24 | 500286 | 12.9266047 | CS |
| 4 | 2.19 | 23.5737351991 | 9.29 | 15.23 | 7.3 | 1092863 | 10.18847564 | CS |
| 12 | 8.18 | 247.878787879 | 3.3 | 15.23 | 3.08 | 1206892 | 8.01789534 | CS |
| 26 | 7.42 | 182.75862069 | 4.06 | 15.23 | 2.55 | 1730004 | 5.24606322 | CS |
| 52 | 7.084 | 161.146496815 | 4.396 | 15.23 | 2.55 | 4071559 | 5.34633742 | CS |
| 156 | -88.52 | -88.52 | 100 | 168 | 2.55 | 2292769 | 25.28618334 | CS |
| 260 | -112.52 | -90.7419354839 | 124 | 880 | 2.55 | 2122539 | 117.20967051 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 11.54 | 0.01 | 0.09 | 11.45 | 11.68 | 11.4 | 195170 |
| 1738280100 | 11.53 | -1.91 | -14.21 | 11.61 | 11.94 | 11 | 492962 |
| 1738193700 | 13.44 | 1.09 | 8.83 | 12.92 | 13.55 | 12.33 | 388281 |
| 1738107300 | 12.35 | -1.21 | -8.92 | 14 | 14 | 10.24 | 596534 |
| 1738020900 | 13.56 | -0.28 | -2.02 | 13.07 | 14.2295 | 12.56 | 363940 |
| 1737761700 | 13.84 | 0.6 | 4.53 | 15 | 15.23 | 13.25 | 659712 |
| 1737675300 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1737588900 | 13.24 | -1.54 | -10.42 | 13.7 | 14.4099 | 12.99 | 405514 |
| 1737502500 | 14.78 | 1.36 | 10.13 | 14.5 | 14.9604 | 12.95 | 872464 |
| 1737156900 | 13.42 | 2.8 | 26.31 | 11.12 | 13.49 | 10.8101 | 788352 |
| 1737070500 | 10.625 | -0.24 | -2.16 | 11.19 | 11.53 | 9.86 | 431554 |
| 1736984100 | 10.86 | 1.5 | 16.03 | 9.45 | 11.3681 | 9.0175 | 1025615 |
| 1736897700 | 9.36 | 1.27 | 15.70 | 8.15 | 9.7603 | 7.8401 | 501608 |
| 1736811300 | 8.09 | -1.65 | -16.94 | 9 | 9.392 | 7.89 | 519667 |
| 1736552100 | 9.74 | 1.04 | 11.95 | 8.14 | 10.05 | 8.09 | 598955 |
| 1736379300 | 8.7 | -0.29 | -3.23 | 8.01 | 9.3 | 7.3 | 564382 |
| 1736292900 | 8.99 | 0.49 | 5.76 | 8.1199999 | 10.0797 | 8.1199999 | 1118678 |
| 1736206500 | 8.5 | -0.5 | -5.56 | 8.91 | 9.4399 | 7.56 | 1135789 |
| 1735947300 | 9 | 1.32 | 17.19 | 9.2899999 | 10.5797 | 8.1001 | 8114659 |
| 1735860900 | 7.68 | 2.86 | 59.34 | 5.59 | 10.8 | 5.11 | 38961227 |
| 1735688100 | 4.82 | -1.13 | -18.99 | 6.19 | 6.34 | 4.8 | 722612 |
| 1735601700 | 5.95 | 2.11 | 54.95 | 4.2699999 | 8.14 | 4.1625 | 4746787 |
| 1735342500 | 3.84 | 0.13 | 3.50 | 3.78 | 4 | 3.58 | 226581 |
| 1735256100 | 3.71 | 0.21 | 6.00 | 3.43 | 3.76 | 3.43 | 73846 |
| 1735077840 | 3.5 | 0.06 | 1.74 | 3.44 | 3.61 | 3.44 | 36837 |
| 1734996900 | 3.44 | 0.05 | 1.47 | 3.37 | 3.66 | 3.32 | 107326 |
| 1734737700 | 3.39 | -0.1 | -2.87 | 3.22 | 3.49 | 3.22 | 83106 |
| 1734651300 | 3.49 | -0.09 | -2.51 | 3.6 | 3.64 | 3.22 | 123814 |
| 1734564900 | 3.58 | 0.35 | 10.96 | 3.2599999 | 3.68 | 3.25 | 397642 |
| 1734478500 | 3.2264 | -0.06 | -1.93 | 3.29 | 3.29 | 3.14 | 79603 |
| 1734392100 | 3.29 | 0.04 | 1.23 | 3.24 | 3.3618 | 3.18 | 62704 |
| 1734132900 | 3.25 | -0.11 | -3.27 | 3.34 | 3.34 | 3.21 | 30667 |
| 1734046500 | 3.36 | 0.01 | 0.30 | 3.33 | 3.4592 | 3.2282 | 98406 |
| 1733960100 | 3.35 | -0.09 | -2.62 | 3.47 | 3.47 | 3.2401 | 29529 |
| 1733873700 | 3.44 | 0.12 | 3.61 | 3.31 | 3.48 | 3.31 | 41999 |
| 1733787300 | 3.32 | 0.02 | 0.61 | 3.29 | 3.35 | 3.22 | 23522 |
| 1733528100 | 3.3 | 0.15 | 4.76 | 3.2799999 | 3.47 | 3.17 | 103527 |
| 1733441700 | 3.15 | -0.15 | -4.55 | 3.3 | 3.33 | 3.08 | 108761 |
| 1733355300 | 3.3 | -0.12 | -3.51 | 3.43 | 3.47 | 3.23 | 56380 |
| 1733268900 | 3.42 | 0.02 | 0.59 | 3.42 | 3.48 | 3.37 | 27890 |
| 1733182500 | 3.4 | -0.25 | -6.85 | 3.65 | 3.67 | 3.3367 | 93316 |
| 1732917840 | 3.65 | 0.17 | 4.89 | 3.5 | 3.69 | 3.5 | 67705 |
| 1732750500 | 3.48 | -0.15 | -4.13 | 3.61 | 3.63 | 3.46 | 37132 |
| 1732664100 | 3.63 | -0.05 | -1.36 | 3.68 | 3.72 | 3.562 | 22799 |
| 1732577700 | 3.68 | 0 | 0.00 | 3.68 | 3.9 | 3.66 | 72127 |
| 1732318500 | 3.68 | 0.16 | 4.55 | 3.6 | 3.69 | 3.52 | 45867 |
| 1732232100 | 3.52 | 0.04 | 1.15 | 3.47 | 3.53 | 3.38 | 30310 |
| 1732145700 | 3.48 | -0.15 | -4.13 | 3.66 | 3.7 | 3.4 | 58412 |
| 1732059300 | 3.63 | -0.03 | -0.82 | 3.73 | 3.7337 | 3.4772 | 58430 |
| 1731972900 | 3.66 | 0.02 | 0.55 | 3.75 | 3.9609 | 3.46 | 246098 |
| 1731713700 | 3.64 | 0.04 | 1.11 | 3.54 | 3.68 | 3.25 | 148587 |
| 1731627300 | 3.6 | -0.24 | -6.25 | 3.86 | 3.86 | 3.2599999 | 461648 |
| 1731540900 | 3.84 | 0.09 | 2.40 | 3.83 | 3.86 | 3.7177 | 53033 |
| 1731454500 | 3.75 | -0.09 | -2.34 | 3.83 | 4 | 3.63 | 38114 |
| 1731368100 | 3.84 | 0.32 | 9.09 | 3.72 | 3.8424 | 3.59 | 139100 |
| 1731108900 | 3.52 | 0.28 | 8.64 | 3.3 | 3.5699 | 3.25 | 39072 |
| 1731022500 | 3.24 | -0.15 | -4.42 | 3.34 | 3.44 | 3.219 | 53224 |
| 1730936100 | 3.39 | 0.05 | 1.50 | 3.35 | 3.48 | 3.1807 | 65429 |
| 1730849700 | 3.34 | 0.25 | 8.09 | 3.09 | 3.35 | 3.0703 | 42957 |
| 1730763300 | 3.09 | -0.08 | -2.52 | 3.08 | 3.1 | 3.06 | 17763 |
| 1730500500 | 3.17 | -0.02 | -0.63 | 3.2 | 3.33 | 3.17 | 20800 |
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
