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 | 0.255 | 2.52850768468 | 10.085 | 10.54 | 9.4 | 23117840 | 10.13379162 | CS |
| 4 | -0.68 | -6.17059891107 | 11.02 | 11.24 | 9.4 | 11820226 | 10.32728172 | CS |
| 12 | -0.94 | -8.33333333333 | 11.28 | 11.48 | 9.4 | 8749217 | 10.76747125 | CS |
| 26 | 0.38 | 3.81526104418 | 9.96 | 11.48 | 9.4 | 9440749 | 10.4542327 | CS |
| 52 | 1.07 | 11.5426105717 | 9.27 | 11.48 | 8.78 | 8946461 | 9.98470974 | CS |
| 156 | -1.59 | -13.3277451802 | 11.93 | 13.605 | 8.45 | 8518537 | 10.84108406 | CS |
| 260 | 0.44 | 4.44444444444 | 9.9 | 13.605 | 5.8 | 7975164 | 10.77882412 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 10.34 | 0.45 | 4.55 | 10.27 | 10.37 | 10.12 | 44964788 |
| 1732059600 | 9.89 | -0.26 | -2.56 | 10.29 | 10.385 | 9.4 | 43891476 |
| 1731973200 | 10.15 | -0.07 | -0.68 | 10.23 | 10.2799 | 10.14 | 7109039 |
| 1731714000 | 10.22 | 0.04 | 0.39 | 10.22 | 10.305 | 10.19 | 10156085 |
| 1731627600 | 10.18 | 0.07 | 0.69 | 10.085 | 10.25 | 10.02 | 9467811 |
| 1731541200 | 10.11 | -0.08 | -0.79 | 10.175 | 10.21 | 10.055 | 8078406 |
| 1731454800 | 10.19 | -0.12 | -1.16 | 10.31 | 10.32 | 10.16 | 6020920 |
| 1731368400 | 10.31 | 0.09 | 0.88 | 10.3 | 10.39 | 10.27 | 6117305 |
| 1731109200 | 10.22 | 0.01 | 0.10 | 10.22 | 10.295 | 10.2 | 5456908 |
| 1731022800 | 10.21 | 0.01 | 0.10 | 10.245 | 10.31 | 10.19 | 7390823 |
| 1730936400 | 10.2 | -0.06 | -0.58 | 10.47 | 10.47 | 10.185 | 10091266 |
| 1730850000 | 10.26 | 0.06 | 0.59 | 10.25 | 10.26 | 10.15 | 8633802 |
| 1730763600 | 10.2 | -0.06 | -0.58 | 10.29 | 10.39 | 10.13 | 9731745 |
| 1730500800 | 10.26 | -0.87 | -7.82 | 10.46 | 10.529 | 10.16 | 17448658 |
| 1730414400 | 11.13 | 0.07 | 0.63 | 11.11 | 11.24 | 11.08 | 13816096 |
| 1730328000 | 11.06 | 0.13 | 1.19 | 10.92 | 11.09 | 10.91 | 6629025 |
| 1730241600 | 10.93 | -0.15 | -1.35 | 11 | 11.03 | 10.9 | 5171544 |
| 1730155200 | 11.08 | 0.08 | 0.73 | 11.07 | 11.14 | 11.02 | 5484558 |
| 1729896000 | 11 | -0.07 | -0.63 | 11.01 | 11.07 | 10.98 | 5568004 |
| 1729809600 | 11.07 | 0.03 | 0.27 | 11.02 | 11.07 | 10.92 | 5176255 |
| 1729723200 | 11.04 | 0.05 | 0.45 | 11.01 | 11.106 | 10.99 | 6525898 |
| 1729636800 | 10.99 | -0.13 | -1.17 | 11.07 | 11.075 | 10.92 | 5287659 |
| 1729550400 | 11.12 | -0.12 | -1.07 | 11.21 | 11.235 | 11.11 | 3730444 |
| 1729291200 | 11.24 | -0.01 | -0.09 | 11.32 | 11.33 | 11.16 | 8908812 |
| 1729204800 | 11.25 | -0.05 | -0.44 | 11.33 | 11.34 | 11.22 | 5718466 |
| 1729118400 | 11.3 | -0.07 | -0.62 | 11.32 | 11.3799 | 11.265 | 3872868 |
| 1729032000 | 11.37 | 0.03 | 0.26 | 11.34 | 11.46 | 11.33 | 7131508 |
| 1728945600 | 11.34 | 0.15 | 1.34 | 11.19 | 11.36 | 11.155 | 3965289 |
| 1728686400 | 11.19 | 0.09 | 0.81 | 11.15 | 11.21 | 11.125 | 5331001 |
| 1728600000 | 11.1 | 0.05 | 0.45 | 11.04 | 11.155 | 11.025 | 5941053 |
| 1728513600 | 11.05 | -0.03 | -0.27 | 11.05 | 11.15 | 11.02 | 4726338 |
| 1728427200 | 11.08 | -0.03 | -0.27 | 11.05 | 11.15 | 10.975 | 4993286 |
| 1728340800 | 11.11 | -0.09 | -0.80 | 11.15 | 11.19 | 11.0712 | 4702345 |
| 1728081600 | 11.2 | 0.05 | 0.45 | 11.16 | 11.2 | 11.0701 | 6477428 |
| 1727995200 | 11.15 | -0.08 | -0.71 | 11.155 | 11.265 | 11.08 | 5154405 |
| 1727908800 | 11.23 | -0.09 | -0.80 | 11.25 | 11.34 | 11.2 | 10048939 |
| 1727822400 | 11.32 | -0.01 | -0.09 | 11.38 | 11.44 | 11.29 | 6778524 |
| 1727735520 | 11.33 | -0.02 | -0.18 | 11.36 | 11.37 | 11.254 | 7919821 |
| 1727476800 | 11.35 | 0 | 0.00 | 11.38 | 11.48 | 11.314 | 7167899 |
| 1727390400 | 11.35 | 0.27 | 2.44 | 11.16 | 11.38 | 11.16 | 8436573 |
| 1727304000 | 11.08 | -0.11 | -0.98 | 11.2 | 11.21 | 11.075 | 6331810 |
| 1727217600 | 11.19 | 0.11 | 0.99 | 11.1 | 11.225 | 11.08 | 6692895 |
| 1727131200 | 11.08 | 0.18 | 1.65 | 10.95 | 11.1 | 10.835 | 9714258 |
| 1726872000 | 10.9 | -0.21 | -1.89 | 11.04 | 11.08 | 10.87 | 16370393 |
| 1726785600 | 11.11 | 0.1 | 0.91 | 11.0975 | 11.14 | 11 | 6187434 |
| 1726699200 | 11.01 | 0.02 | 0.18 | 11 | 11.145 | 10.89 | 6457294 |
| 1726612800 | 10.99 | -0.13 | -1.17 | 11.145 | 11.17 | 10.95 | 8039100 |
| 1726526400 | 11.12 | 0.13 | 1.18 | 11.05 | 11.1775 | 11.05 | 5855296 |
| 1726267200 | 10.99 | 0.11 | 1.01 | 10.9 | 11.03 | 10.9 | 6334704 |
| 1726180800 | 10.88 | -0.02 | -0.18 | 10.9358 | 10.98 | 10.81 | 13982545 |
| 1726094400 | 10.9 | -0.13 | -1.18 | 11.01 | 11.03 | 10.81 | 13224496 |
| 1726008000 | 11.03 | -0.07 | -0.63 | 11.085 | 11.16 | 11.01 | 6947329 |
| 1725921600 | 11.1 | 0.02 | 0.18 | 11.12 | 11.18 | 11.06 | 9157582 |
| 1725662400 | 11.08 | -0.14 | -1.25 | 11.12 | 11.16 | 11.035 | 7555603 |
| 1725576000 | 11.22 | -0.11 | -0.97 | 11.325 | 11.37 | 11.185 | 6888698 |
| 1725489600 | 11.33 | 0.02 | 0.18 | 11.3 | 11.39 | 11.275 | 5472000 |
| 1725403200 | 11.31 | -0.13 | -1.14 | 11.37 | 11.43 | 11.275 | 7794180 |
| 1725057600 | 11.44 | 0.13 | 1.15 | 11.25 | 11.45 | 11.25 | 9419803 |
| 1724971200 | 11.31 | 0.07 | 0.62 | 11.28 | 11.33 | 11.18 | 4555312 |
| 1724884800 | 11.24 | 0.08 | 0.72 | 11.22 | 11.3 | 11.19 | 4691052 |
| 1724798400 | 11.16 | -0.01 | -0.09 | 11.17 | 11.21 | 11.1 | 4436272 |
| 1724712000 | 11.17 | 0.07 | 0.63 | 11.12 | 11.23 | 11.12 | 4519732 |
| 1724452800 | 11.1 | 0.17 | 1.56 | 10.9 | 11.11 | 10.9 | 6317472 |
| 1724366400 | 10.93 | 0 | 0.00 | 10.94 | 10.98 | 10.88 | 6796763 |
| 1724280000 | 10.93 | 0.14 | 1.30 | 10.81 | 10.96 | 10.78 | 6252696 |
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
