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 | 0.57 | 4.74604496253 | 12.01 | 15.0868 | 11.07 | 2563318 | 13.4792588 | CS |
| 4 | 0.43 | 3.53909465021 | 12.15 | 15.0868 | 10 | 1696983 | 11.84328216 | CS |
| 12 | 1.55 | 14.0525838622 | 11.03 | 15.19 | 10 | 1458035 | 12.04649001 | CS |
| 26 | -2.2 | -14.8849797023 | 14.78 | 18.51 | 10 | 1254803 | 13.05678284 | CS |
| 52 | 3.73 | 42.1468926554 | 8.85 | 18.51 | 7.55 | 1026742 | 12.28048492 | CS |
| 156 | 7.3 | 138.257575758 | 5.28 | 18.51 | 2.55 | 890027 | 9.20597554 | CS |
| 260 | 7.3 | 138.257575758 | 5.28 | 18.51 | 2.55 | 890027 | 9.20597554 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 12.36 | -1.95 | -13.63 | 13.685 | 13.79 | 12.25 | 4316941 |
| 1742510100 | 14.31 | 2.66 | 22.83 | 12.28 | 15.0868 | 12.28 | 8865641 |
| 1742423700 | 11.65 | 0.12 | 1.04 | 11.49 | 11.955 | 11.44 | 1283944 |
| 1742337300 | 11.53 | 0.09 | 0.79 | 11.43 | 11.7571 | 11.07 | 768603 |
| 1742250900 | 11.44 | -0.43 | -3.62 | 11.69 | 12.08 | 11.435 | 1048638 |
| 1741991700 | 11.87 | -0.08 | -0.67 | 12.01 | 12.2551 | 11.815 | 819288 |
| 1741905300 | 11.95 | -0.36 | -2.92 | 12.2 | 12.5 | 11.9 | 900680 |
| 1741818900 | 12.31 | 0.78 | 6.76 | 11.95 | 12.35 | 11.65 | 1430116 |
| 1741732500 | 11.53 | 0.7 | 6.46 | 10.85 | 11.64 | 10.68 | 1198167 |
| 1741646100 | 10.83 | -0.02 | -0.18 | 10.9 | 10.95 | 10.4601 | 1293250 |
| 1741390500 | 10.85 | 0.06 | 0.56 | 11.005 | 11.16 | 10.46 | 1389252 |
| 1741304100 | 10.79 | -0.08 | -0.74 | 10.82 | 11.55 | 10.76 | 1881206 |
| 1741217700 | 10.87 | 0.36 | 3.43 | 10.53 | 11 | 10.53 | 1288155 |
| 1741131300 | 10.51 | 0.33 | 3.24 | 10.09 | 10.72 | 10.03 | 1373266 |
| 1741044900 | 10.18 | -0.3 | -2.86 | 10.35 | 10.64 | 10.01 | 1564558 |
| 1740785700 | 10.48 | 0.28 | 2.75 | 10.237 | 10.63 | 10.1101 | 898618 |
| 1740699300 | 10.2 | -0.03 | -0.29 | 10.36 | 10.8 | 10.02 | 1233748 |
| 1740612900 | 10.23 | -0.33 | -3.13 | 10.7 | 11.01 | 10.08 | 1934301 |
| 1740526500 | 10.56 | -0.27 | -2.49 | 10.81 | 10.98 | 10.41 | 1862741 |
| 1740440100 | 10.83 | -0.41 | -3.65 | 11.25 | 11.26 | 10.55 | 1236776 |
| 1740180900 | 11.24 | -0.54 | -4.58 | 12.15 | 12.1883 | 11.23 | 1390649 |
| 1740094500 | 11.78 | -0.22 | -1.83 | 12.139 | 12.15 | 11.73 | 817260 |
| 1740008100 | 12 | 0.23 | 1.95 | 11.61 | 12.02 | 11.5802 | 843113 |
| 1739921700 | 11.77 | -0.25 | -2.08 | 12.12 | 12.4 | 11.64 | 972319 |
| 1739576100 | 12.02 | 0.1 | 0.84 | 11.91 | 12.2 | 11.745 | 1088416 |
| 1739489700 | 11.92 | 0.29 | 2.49 | 11.8 | 12.01 | 11.6 | 776024 |
| 1739403300 | 11.63 | 0.08 | 0.69 | 11.46 | 11.77 | 11.26 | 1133219 |
| 1739316900 | 11.55 | -0.19 | -1.62 | 11.74 | 12.03 | 11.33 | 978369 |
| 1739230500 | 11.74 | -0.18 | -1.51 | 12.72 | 12.72 | 11.65 | 1443992 |
| 1738971300 | 11.92 | -0.88 | -6.88 | 12.96 | 13.13 | 11.89 | 1220472 |
| 1738884900 | 12.8 | 0.05 | 0.39 | 12.75 | 13.01 | 12.31 | 882957 |
| 1738798500 | 12.75 | 0.23 | 1.84 | 12.39 | 13.0692 | 12.25 | 684654 |
| 1738712100 | 12.52 | 0.21 | 1.71 | 12.17 | 12.55 | 11.91 | 1173571 |
| 1738625700 | 12.31 | -0.71 | -5.45 | 12.654 | 12.654 | 11.905 | 1992696 |
| 1738366500 | 13.02 | -1.27 | -8.89 | 14.3 | 14.58 | 12.75 | 2020931 |
| 1738280100 | 14.29 | -0.03 | -0.21 | 14.45 | 14.87 | 14.065 | 872590 |
| 1738193700 | 14.32 | -0.56 | -3.76 | 14.72 | 14.86 | 14.19 | 778283 |
| 1738107300 | 14.88 | 0.43 | 2.98 | 14.62 | 15.17 | 14.3983 | 1399252 |
| 1738020900 | 14.45 | 0.37 | 2.63 | 14.105 | 15.19 | 13.88 | 2491671 |
| 1737761700 | 14.08 | 0.53 | 3.91 | 13.79 | 14.25 | 13.58 | 1106604 |
| 1737675300 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1737588900 | 13.55 | 0.07 | 0.52 | 13.48 | 13.68 | 13.15 | 1102652 |
| 1737502500 | 13.48 | 0.91 | 7.24 | 12.97 | 13.5 | 12.45 | 1473372 |
| 1737156900 | 12.57 | 0.39 | 3.20 | 12.26 | 12.9899 | 12.19 | 1679780 |
| 1737070500 | 12.18 | 0.17 | 1.42 | 11.98 | 12.37 | 11.21 | 1600988 |
| 1736984100 | 12.01 | 0.65 | 5.72 | 11.85 | 12.085 | 11 | 1803970 |
| 1736897700 | 11.36 | 0.1 | 0.89 | 11.91 | 11.98 | 11.03 | 899595 |
| 1736811300 | 11.26 | 0.02 | 0.18 | 11.4 | 12.48 | 11.23 | 2153803 |
| 1736552100 | 11.24 | -0.19 | -1.66 | 11.045 | 11.305 | 10.7 | 1322597 |
| 1736379300 | 11.43 | 0.09 | 0.79 | 11.2 | 11.5999 | 10.86 | 1301922 |
| 1736292900 | 11.34 | 0.26 | 2.35 | 11.085 | 11.4 | 10.89 | 905526 |
| 1736206500 | 11.08 | -0.11 | -0.98 | 11.27 | 11.46 | 10.685 | 1127689 |
| 1735947300 | 11.19 | 0.48 | 4.48 | 10.8 | 11.41 | 10.6689 | 1204449 |
| 1735860900 | 10.71 | 0.16 | 1.52 | 10.835 | 11.09 | 10.405 | 1710313 |
| 1735688100 | 10.55 | -0.07 | -0.66 | 10.52 | 10.8 | 10.38 | 833720 |
| 1735601700 | 10.62 | -0.17 | -1.58 | 10.55 | 10.69 | 10.3 | 1835218 |
| 1735342500 | 10.79 | -0.36 | -3.23 | 10.93 | 11.106 | 10.2 | 2001852 |
| 1735256100 | 11.15 | -0.26 | -2.28 | 11.2 | 11.295 | 10.67 | 1805438 |
| 1735077840 | 11.41 | 0.21 | 1.88 | 11.16 | 11.465 | 11.02 | 497577 |
| 1734996900 | 11.2 | 0.02 | 0.18 | 11.17 | 11.52 | 10.8 | 1377873 |
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
