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 | 0.66 | 6.94006309148 | 9.51 | 10.175 | 9.43 | 8602980 | 9.74692753 | CS |
| 4 | 1.02 | 11.1475409836 | 9.15 | 10.175 | 8.53 | 7987664 | 9.20371696 | CS |
| 12 | 0.65 | 6.82773109244 | 9.52 | 11.095 | 8.53 | 7853414 | 9.80421825 | CS |
| 26 | 2.04 | 25.0922509225 | 8.13 | 11.095 | 7.18 | 6754860 | 9.21932275 | CS |
| 52 | -0.5 | -4.68603561387 | 10.67 | 11.095 | 6.47 | 6455737 | 8.54786503 | CS |
| 156 | -3.82 | -27.3052180129 | 13.99 | 14.8 | 6.385 | 4462435 | 9.35847795 | CS |
| 260 | -1.16 | -10.2383053839 | 11.33 | 15.1 | 6 | 3549633 | 9.70659856 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 10.17 | 0.37 | 3.78 | 9.99 | 10.26 | 9.7899999 | 10011724 |
| 1737675300 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737588900 | 9.8 | -0.04 | -0.41 | 9.75 | 9.825 | 9.66 | 8942628 |
| 1737502500 | 9.84 | 0.25 | 2.61 | 9.66 | 9.8887 | 9.61 | 8636503 |
| 1737156900 | 9.59 | 0.18 | 1.91 | 9.51 | 9.6199999 | 9.43 | 8177587 |
| 1737070500 | 9.41 | -0.14 | -1.47 | 9.49 | 9.56 | 9.3699999 | 7864721 |
| 1736984100 | 9.55 | 0.44 | 4.83 | 9.55 | 9.68 | 9.3699999 | 11523110 |
| 1736897700 | 9.11 | 0.36 | 4.11 | 8.8699999 | 9.1199999 | 8.77 | 10744482 |
| 1736811300 | 8.75 | 0.13 | 1.51 | 8.6199999 | 8.76 | 8.53 | 7524816 |
| 1736552100 | 8.6199999 | -0.37 | -4.12 | 8.76 | 8.775 | 8.53 | 8738817 |
| 1736379300 | 8.99 | 0.09 | 1.01 | 8.795 | 9.02 | 8.74 | 7526783 |
| 1736292900 | 8.9 | -0.16 | -1.77 | 9.145 | 9.17 | 8.805 | 6917478 |
| 1736206500 | 9.06 | 0.01 | 0.11 | 9.09 | 9.31 | 9.0399999 | 6499678 |
| 1735947300 | 9.05 | 0.12 | 1.34 | 8.89 | 9.075 | 8.74 | 7626449 |
| 1735860900 | 8.93 | -0.13 | -1.43 | 9.08 | 9.155 | 8.86 | 6856976 |
| 1735688100 | 9.06 | -0.05 | -0.55 | 9.16 | 9.22 | 9.0117 | 9902556 |
| 1735601700 | 9.11 | -0.01 | -0.11 | 9.01 | 9.19 | 8.94 | 4379805 |
| 1735342500 | 9.1199999 | -0.13 | -1.41 | 9.17 | 9.315 | 9.025 | 5208166 |
| 1735256100 | 9.25 | 0.02 | 0.22 | 9.14 | 9.2899999 | 9.07 | 5182912 |
| 1735077840 | 9.23 | 0.12 | 1.32 | 9.09 | 9.235 | 9.03 | 3854533 |
| 1734996900 | 9.11 | -0.05 | -0.55 | 9.1199999 | 9.225 | 9.08 | 4990181 |
| 1734737700 | 9.16 | 0.15 | 1.66 | 9.01 | 9.34 | 8.99 | 17570398 |
| 1734651300 | 9.01 | -0.23 | -2.49 | 9.4 | 9.5 | 8.9 | 8719923 |
| 1734564900 | 9.24 | -0.68 | -6.85 | 9.93 | 10.04 | 9.18 | 9193047 |
| 1734478500 | 9.92 | -0.28 | -2.75 | 10.061 | 10.235 | 9.88 | 6271711 |
| 1734392100 | 10.2 | 0.07 | 0.69 | 10.145 | 10.27 | 10.025 | 5862927 |
| 1734132900 | 10.13 | -0.08 | -0.78 | 10.105 | 10.15 | 9.985 | 3661941 |
| 1734046500 | 10.21 | -0.17 | -1.64 | 10.26 | 10.36 | 10.18 | 3683815 |
| 1733960100 | 10.38 | 0.01 | 0.10 | 10.47 | 10.51 | 10.35 | 5293304 |
| 1733873700 | 10.37 | -0.02 | -0.19 | 10.4 | 10.6 | 10.275 | 4390384 |
| 1733787300 | 10.39 | -0.12 | -1.14 | 10.52 | 10.725 | 10.33 | 5320061 |
| 1733528100 | 10.51 | 0.09 | 0.86 | 10.46 | 10.54 | 10.335 | 3828980 |
| 1733441700 | 10.42 | -0.06 | -0.57 | 10.52 | 10.64 | 10.42 | 3857144 |
| 1733355300 | 10.48 | 0.1 | 0.96 | 10.38 | 10.53 | 10.245 | 3181034 |
| 1733268900 | 10.38 | -0.17 | -1.61 | 10.52 | 10.61 | 10.35 | 4408590 |
| 1733182500 | 10.55 | -0.09 | -0.85 | 10.6 | 10.685 | 10.5 | 5011369 |
| 1732917840 | 10.64 | -0.04 | -0.37 | 10.77 | 10.77 | 10.51 | 2922289 |
| 1732750500 | 10.68 | -0.01 | -0.09 | 10.7 | 10.95 | 10.64 | 4736933 |
| 1732664100 | 10.69 | -0.09 | -0.83 | 10.59 | 10.755 | 10.59 | 8923809 |
| 1732577700 | 10.78 | 0.22 | 2.08 | 10.7 | 11.095 | 10.7 | 8667401 |
| 1732318500 | 10.56 | 0.31 | 3.02 | 10.22 | 10.6 | 10.22 | 6704356 |
| 1732232100 | 10.25 | 0.1 | 0.99 | 10.19 | 10.39 | 10.15 | 5747465 |
| 1732145700 | 10.15 | -0.04 | -0.39 | 10.16 | 10.26 | 10.02 | 5910909 |
| 1732059300 | 10.19 | -0.04 | -0.39 | 10.06 | 10.215 | 9.985 | 6820064 |
| 1731972900 | 10.23 | 0.04 | 0.39 | 10.2 | 10.26 | 10.11 | 4767476 |
| 1731713700 | 10.19 | 0.05 | 0.49 | 10.205 | 10.28 | 9.97 | 5661461 |
| 1731627300 | 10.14 | -0.04 | -0.39 | 10.13 | 10.28 | 10.03 | 6703208 |
| 1731540900 | 10.18 | 0.04 | 0.39 | 10.19 | 10.475 | 10.15 | 9765514 |
| 1731454500 | 10.14 | -0.1 | -0.98 | 10.11 | 10.37 | 10.06 | 15949603 |
| 1731368100 | 10.24 | 0.28 | 2.81 | 10.3 | 10.49 | 10.18 | 22460380 |
| 1731108900 | 9.96 | -0.09 | -0.90 | 9.69 | 10.04 | 9.6199999 | 41627778 |
| 1731022500 | 10.05 | -0.47 | -4.47 | 10.34 | 10.4 | 10.03 | 5452522 |
| 1730936100 | 10.52 | 1 | 10.50 | 10.59 | 10.62 | 10.31 | 15788912 |
| 1730849700 | 9.52 | 0.16 | 1.71 | 9.39 | 9.55 | 9.38 | 3131699 |
| 1730763300 | 9.36 | -0.06 | -0.64 | 9.4 | 9.435 | 9.23 | 3821560 |
| 1730500500 | 9.42 | -0.05 | -0.53 | 9.52 | 9.655 | 9.3699999 | 3836979 |
| 1730414100 | 9.47 | -0.22 | -2.27 | 9.68 | 9.69 | 9.4 | 6614251 |
| 1730327700 | 9.69 | 0.11 | 1.15 | 9.6 | 9.99 | 9.6 | 5165714 |
| 1730241300 | 9.58 | 0.03 | 0.31 | 9.5 | 9.65 | 9.4164999 | 4322556 |
| 1730154900 | 9.55 | 0.28 | 3.02 | 9.38 | 9.61 | 9.32 | 4615070 |
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
