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 | -0.68 | -6.52591170825 | 10.42 | 11.75 | 9.35 | 533896 | 10.61858167 | CS |
| 4 | 1.4 | 16.7865707434 | 8.34 | 11.75 | 7.77 | 309217 | 9.69491491 | CS |
| 12 | 3.54 | 57.0967741935 | 6.2 | 11.75 | 5.8596 | 242018 | 8.87768059 | CS |
| 26 | 3.97 | 68.8041594454 | 5.77 | 11.75 | 5.44 | 186635 | 8.09337538 | CS |
| 52 | 6.21 | 175.920679887 | 3.53 | 11.75 | 3.53 | 146072 | 7.07436292 | CS |
| 156 | 2.14 | 28.1578947368 | 7.6 | 11.75 | 2.9201 | 80307 | 6.07629763 | CS |
| 260 | 1.15 | 13.3876600698 | 8.59 | 17.4 | 2.9201 | 75061 | 7.50425531 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 9.6 | -0.1 | -1.03 | 9.69 | 9.97 | 9.43 | 235943 |
| 1743028500 | 9.7 | -0.25 | -2.51 | 9.95 | 10.205 | 9.35 | 295748 |
| 1742942100 | 9.95 | -0.32 | -3.12 | 10.27 | 10.66 | 9.92 | 285224 |
| 1742855700 | 10.27 | -0.09 | -0.87 | 10.44 | 10.44 | 9.67 | 528769 |
| 1742596500 | 10.36 | -1.14 | -9.91 | 11.65 | 11.73 | 10.25 | 675872 |
| 1742510100 | 11.5 | 1.2 | 11.65 | 10.42 | 11.75 | 10.25 | 921056 |
| 1742423700 | 10.3 | 0.46 | 4.67 | 9.8 | 10.44 | 9.43 | 359483 |
| 1742337300 | 9.84 | 0.37 | 3.91 | 9.56 | 10.19 | 9.25 | 495789 |
| 1742250900 | 9.47 | 0.48 | 5.34 | 9.05 | 9.59 | 9 | 365075 |
| 1741991700 | 8.99 | 0.14 | 1.58 | 9 | 9.23 | 8.68 | 284631 |
| 1741905300 | 8.85 | 0.2 | 2.31 | 8.66 | 8.9899 | 8.5 | 226858 |
| 1741818900 | 8.65 | 0.02 | 0.23 | 8.64 | 8.85 | 8.46 | 142712 |
| 1741732500 | 8.63 | 0.38 | 4.61 | 8.47 | 8.84 | 8.3 | 193911 |
| 1741646100 | 8.25 | -0.51 | -5.82 | 8.7 | 8.735 | 7.91 | 296435 |
| 1741390500 | 8.76 | 0.33 | 3.91 | 8.55 | 9.13 | 8.38 | 279765 |
| 1741304100 | 8.43 | -0.3 | -3.44 | 8.6 | 9.055 | 8.42 | 197464 |
| 1741217700 | 8.73 | 0.39 | 4.68 | 8.41 | 8.7899999 | 8.31 | 148389 |
| 1741131300 | 8.34 | 0.41 | 5.17 | 7.95 | 8.52 | 7.77 | 206161 |
| 1741044900 | 7.93 | -0.33 | -4.00 | 8.35 | 8.4263999 | 7.77 | 144996 |
| 1740785700 | 8.26 | -0.05 | -0.60 | 8.22 | 8.2899999 | 7.9601 | 133464 |
| 1740699300 | 8.31 | -0.03 | -0.36 | 8.34 | 8.5399999 | 8.21 | 143432 |
| 1740612900 | 8.34 | 0.52 | 6.65 | 7.67 | 8.3699999 | 7.65 | 161628 |
| 1740526500 | 7.82 | -0.42 | -5.10 | 8.13 | 8.16 | 7.695 | 216113 |
| 1740440100 | 8.24 | -0.27 | -3.17 | 8.53 | 8.8259 | 8.2 | 196020 |
| 1740180900 | 8.51 | -0.4 | -4.49 | 8.9 | 8.9 | 8.43 | 294509 |
| 1740094500 | 8.91 | -0.12 | -1.33 | 9.03 | 9.18 | 8.8274 | 183379 |
| 1740008100 | 9.03 | 0.25 | 2.85 | 8.93 | 9.85 | 8.8699999 | 740607 |
| 1739921700 | 8.78 | -0.18 | -2.01 | 9.15 | 9.15 | 8.52 | 214604 |
| 1739576100 | 8.96 | -0.43 | -4.58 | 9.43 | 9.45 | 8.88 | 225219 |
| 1739489700 | 9.39 | -0.14 | -1.47 | 9.55 | 9.59225 | 8.9506 | 209080 |
| 1739403300 | 9.53 | 0.42 | 4.61 | 9 | 9.66 | 9 | 339351 |
| 1739316900 | 9.11 | 0.2 | 2.24 | 9.0399999 | 9.43 | 8.65 | 307428 |
| 1739230500 | 8.91 | 0.04 | 0.45 | 9.06 | 9.16 | 8.52 | 256895 |
| 1738971300 | 8.8699999 | -0.04 | -0.45 | 9.05 | 9.41 | 8.77 | 224525 |
| 1738884900 | 8.91 | -0.32 | -3.47 | 9.24 | 9.25 | 8.66 | 296244 |
| 1738798500 | 9.23 | 0.51 | 5.85 | 9 | 9.6199999 | 8.9 | 517510 |
| 1738712100 | 8.72 | 0.86 | 10.94 | 7.93 | 8.8 | 7.61 | 370557 |
| 1738625700 | 7.86 | 0.47 | 6.36 | 7.39 | 8.0399999 | 7.35 | 411153 |
| 1738366500 | 7.39 | -0.11 | -1.47 | 7.5 | 7.575 | 7.3101 | 105629 |
| 1738280100 | 7.5 | 0.13 | 1.76 | 7.37 | 7.54 | 7.3013 | 100758 |
| 1738193700 | 7.37 | -0.03 | -0.41 | 7.4 | 7.64 | 7.26 | 117985 |
| 1738107300 | 7.4 | 0.28 | 3.93 | 7.15 | 7.43 | 7.1 | 92317 |
| 1738020900 | 7.12 | -0.24 | -3.26 | 7.3 | 7.3 | 7.06 | 77769 |
| 1737761700 | 7.36 | 0.03 | 0.34 | 7.46 | 7.49 | 7.2209 | 76672 |
| 1737675300 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1737588900 | 7.335 | 0.45 | 6.46 | 6.94 | 7.42 | 6.8 | 177701 |
| 1737502500 | 6.89 | 0.17 | 2.53 | 6.73 | 6.93 | 6.5622999 | 116677 |
| 1737156900 | 6.72 | -0.55 | -7.57 | 7.25 | 7.2709 | 6.6803 | 180824 |
| 1737070500 | 7.27 | 0.2 | 2.83 | 7.18 | 7.2999 | 6.95 | 166990 |
| 1736984100 | 7.07 | 0.71 | 11.16 | 6.6 | 7.1 | 6.53 | 365009 |
| 1736897700 | 6.36 | 0.07 | 1.11 | 6.38 | 6.4699 | 6.2699999 | 62457 |
| 1736811300 | 6.29 | -0.01 | -0.16 | 6.26 | 6.295 | 6.13 | 58475 |
| 1736552100 | 6.3 | 0.02 | 0.32 | 6.35 | 6.38 | 6.1 | 135951 |
| 1736379300 | 6.28 | 0.3 | 5.02 | 5.93 | 6.2981999 | 5.9 | 130129 |
| 1736292900 | 5.98 | 0.01 | 0.17 | 6 | 6.09 | 5.8596 | 99444 |
| 1736206500 | 5.97 | -0.2 | -3.24 | 6.19 | 6.21 | 5.94 | 134144 |
| 1735947300 | 6.17 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.11 | 124622 |
| 1735860900 | 6.17 | 0.04 | 0.65 | 6.13 | 6.3099999 | 6.13 | 101903 |
| 1735688100 | 6.13 | -0.2 | -3.16 | 6.39 | 6.41 | 6.0159 | 139455 |
| 1735601700 | 6.33 | -0.38 | -5.66 | 6.68 | 6.68 | 6.3 | 114014 |
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
