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 | 0.69 | 6.47887323944 | 10.65 | 11.52 | 10.62 | 2192455 | 11.29428514 | CS |
| 4 | -1.67 | -12.8362797848 | 13.01 | 13.21 | 10.53 | 2599609 | 11.4135374 | CS |
| 12 | -15.09 | -57.0942111237 | 26.43 | 27.42 | 10.53 | 2639622 | 15.67708958 | CS |
| 26 | -9.43 | -45.4020221473 | 20.77 | 33.63 | 10.53 | 2528753 | 20.93043556 | CS |
| 52 | -21.03 | -64.9675625579 | 32.37 | 35 | 10.53 | 1833470 | 23.12725891 | CS |
| 156 | -15.21 | -57.2881355932 | 26.55 | 39.7791 | 10.53 | 1287747 | 26.70945195 | CS |
| 260 | 2.62 | 30.0458715596 | 8.72 | 39.7791 | 3.5 | 1144825 | 22.58446651 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.27 | -0.05 | -0.44 | 11.2 | 11.32 | 11.035 | 664150 |
| 1734997200 | 11.32 | -0.09 | -0.79 | 11.3 | 11.52 | 11.07 | 1580799 |
| 1734738000 | 11.41 | 0.23 | 2.06 | 11.065 | 11.52 | 10.96 | 2992059 |
| 1734651600 | 11.18 | 0.47 | 4.39 | 10.76 | 11.468 | 10.64 | 3373400 |
| 1734565200 | 10.71 | -0.16 | -1.47 | 10.905 | 11.2 | 10.53 | 3665568 |
| 1734478800 | 10.87 | -0.23 | -2.07 | 11.09 | 11.1575 | 10.7 | 2312963 |
| 1734392400 | 11.1 | -0.28 | -2.46 | 11.22 | 11.525 | 11.04 | 2132795 |
| 1734133200 | 11.38 | -0.02 | -0.18 | 11.4 | 11.88 | 11.12 | 2292891 |
| 1734046800 | 11.4 | -0.55 | -4.60 | 11.8 | 11.84 | 11.3 | 2515985 |
| 1733960400 | 11.95 | 0.52 | 4.55 | 11.415 | 12.005 | 11.3 | 2931468 |
| 1733874000 | 11.43 | 0.36 | 3.25 | 10.93 | 11.54 | 10.9 | 3990272 |
| 1733787600 | 11.07 | -0.08 | -0.72 | 11.19 | 11.4 | 11 | 1572046 |
| 1733528400 | 11.15 | -0.1 | -0.89 | 11.34 | 11.49 | 10.82 | 2363020 |
| 1733442000 | 11.25 | -0.26 | -2.26 | 11.6 | 11.6 | 11.1 | 2321419 |
| 1733355600 | 11.51 | -0.2 | -1.71 | 11.59 | 11.73 | 11.38 | 6102012 |
| 1733269200 | 11.71 | -1 | -7.87 | 12.7799 | 12.78 | 11.69 | 2457314 |
| 1733182800 | 12.71 | -0.21 | -1.63 | 12.95 | 12.95 | 12.62 | 2009847 |
| 1732917840 | 12.92 | -0.01 | -0.08 | 13.14 | 13.21 | 12.84 | 1072778 |
| 1732750800 | 12.93 | -0.33 | -2.49 | 13.14 | 13.615 | 12.83 | 2294403 |
| 1732664400 | 13.26 | 1.05 | 8.60 | 12.11 | 13.44 | 12.05 | 3528775 |
| 1732578000 | 12.21 | 0.96 | 8.53 | 11.56 | 12.395 | 11.42 | 2994944 |
| 1732318800 | 11.25 | -0.34 | -2.93 | 11.58 | 11.8 | 11.18 | 1927058 |
| 1732232400 | 11.59 | 0.28 | 2.48 | 11.28 | 11.69 | 11.17 | 2956958 |
| 1732146000 | 11.31 | -0.64 | -5.36 | 11.88 | 11.88 | 11.2 | 2451703 |
| 1732059600 | 11.95 | -0.4 | -3.24 | 12.265 | 12.37 | 11.91 | 3364401 |
| 1731973200 | 12.35 | -0.03 | -0.24 | 12.295 | 12.62 | 12.25 | 1857196 |
| 1731714000 | 12.38 | -0.29 | -2.29 | 12.69 | 12.79 | 12.18 | 3066310 |
| 1731627600 | 12.67 | -0.08 | -0.63 | 12.8085 | 12.89 | 12.31 | 3047179 |
| 1731541200 | 12.75 | -1.69 | -11.70 | 14.53 | 14.53 | 12.37 | 4713718 |
| 1731454800 | 14.44 | -0.69 | -4.56 | 15.1 | 15.56 | 14.18 | 3722526 |
| 1731368400 | 15.13 | 1.77 | 13.25 | 13.71 | 15.2442 | 13.5 | 8417547 |
| 1731109200 | 13.36 | -11.21 | -45.62 | 14.4 | 15.51 | 13.31 | 19939401 |
| 1731022800 | 24.57 | -0.2 | -0.81 | 24.68 | 25.055 | 24.26 | 2567609 |
| 1730936400 | 24.77 | 1.2 | 5.09 | 24.985 | 24.985 | 23.89 | 1953888 |
| 1730850000 | 23.57 | 0.21 | 0.90 | 23.28 | 23.81 | 23.15 | 1025609 |
| 1730763600 | 23.36 | -0.1 | -0.43 | 23.44 | 24.215 | 23.34 | 1205291 |
| 1730500800 | 23.46 | 0.11 | 0.47 | 23.55 | 23.78 | 23.2 | 1009269 |
| 1730414400 | 23.35 | -0.79 | -3.27 | 24.12 | 24.57 | 23.05 | 1321361 |
| 1730328000 | 24.14 | 0.87 | 3.74 | 23.43 | 24.4 | 23.43 | 1705481 |
| 1730241600 | 23.27 | -0.34 | -1.44 | 23.36 | 23.39 | 22.945 | 819928 |
| 1730155200 | 23.61 | -0.41 | -1.71 | 24.17 | 24.24 | 23.59 | 1447160 |
| 1729896000 | 24.02 | 1.25 | 5.49 | 23.06 | 24.775 | 22.96 | 2455254 |
| 1729809600 | 22.77 | 0.37 | 1.65 | 23.01 | 23.915 | 22.74 | 2244279 |
| 1729723200 | 22.4 | -0.56 | -2.44 | 22.83 | 23.08 | 22.13 | 1561490 |
| 1729636800 | 22.96 | -0.23 | -0.99 | 23.3 | 23.54 | 22.63 | 1566661 |
| 1729550400 | 23.19 | -0.75 | -3.13 | 23.8 | 23.81 | 22.88 | 2154143 |
| 1729291200 | 23.94 | -1.02 | -4.09 | 24.96 | 25.25 | 23.81 | 2357770 |
| 1729204800 | 24.96 | -1.57 | -5.92 | 26.53 | 26.53 | 24.4 | 3150753 |
| 1729118400 | 26.53 | 0.14 | 0.53 | 26.56 | 26.9 | 26.15 | 946443 |
| 1729032000 | 26.39 | -0.74 | -2.73 | 27.07 | 27.085 | 25.9 | 1864495 |
| 1728945600 | 27.13 | 0.07 | 0.26 | 27.27 | 27.39 | 26.72 | 460098 |
| 1728686400 | 27.06 | 0.26 | 0.97 | 27.23 | 27.42 | 26.82 | 757597 |
| 1728600000 | 26.8 | 0.53 | 2.02 | 26.32 | 27.01 | 26.16 | 1062717 |
| 1728513600 | 26.27 | 0.64 | 2.50 | 25.56 | 26.89 | 25.56 | 1237705 |
| 1728427200 | 25.63 | -0.25 | -0.97 | 26.08 | 26.2 | 25.42 | 1288020 |
| 1728340800 | 25.88 | -0.46 | -1.75 | 26.17 | 26.38 | 25.63 | 1281786 |
| 1728081600 | 26.34 | 0.19 | 0.73 | 26.25 | 27.28 | 26.25 | 1462966 |
| 1727995200 | 26.15 | -0.43 | -1.62 | 26.66 | 26.74 | 26 | 1948278 |
| 1727908800 | 26.58 | -0.47 | -1.74 | 26.29 | 26.89 | 25.76 | 2450382 |
| 1727822400 | 27.05 | -1.23 | -4.35 | 28.2 | 28.35 | 27.04 | 1028746 |
| 1727735520 | 28.28 | -1.02 | -3.48 | 29.21 | 29.245 | 28.17 | 1952651 |
| 1727476800 | 29.3 | 0.36 | 1.24 | 29.22 | 29.585 | 28.85 | 2119323 |
| 1727390400 | 28.94 | 1.24 | 4.48 | 28.2 | 28.99 | 27.81 | 1880887 |
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
