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 | 0.28 | 2.86885245902 | 9.76 | 10.73 | 9.68 | 780564 | 10.31730079 | CS |
| 4 | 5.23 | 108.731808732 | 4.81 | 10.73 | 4.65 | 894949 | 8.09358542 | CS |
| 12 | 1.78 | 21.5496368039 | 8.26 | 10.73 | 4.65 | 561377 | 7.3259925 | CS |
| 26 | 2.56 | 34.2245989305 | 7.48 | 10.73 | 4.65 | 652611 | 7.34308243 | CS |
| 52 | -0.21 | -2.0487804878 | 10.25 | 14.79 | 4.65 | 585433 | 8.93260002 | CS |
| 156 | -11.63 | -53.668666359 | 21.67 | 22.3899 | 4.65 | 384769 | 12.62404029 | CS |
| 260 | 9.64 | 2410 | 0.4 | 25.7 | 0.4 | 238626 | 12.83367841 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.04 | -0.39 | -3.74 | 10.44 | 10.52 | 9.9 | 896926 |
| 1732232400 | 10.43 | 0.08 | 0.77 | 10.29 | 10.73 | 10.17 | 579854 |
| 1732146000 | 10.35 | -0.15 | -1.43 | 10.475 | 10.54 | 9.96 | 813402 |
| 1732059600 | 10.5 | 0.3 | 2.94 | 10.09 | 10.52 | 10.09 | 1153097 |
| 1731973200 | 10.2 | 0.19 | 1.90 | 9.93 | 10.57 | 9.93 | 548018 |
| 1731714000 | 10.01 | 0.31 | 3.20 | 9.9431 | 10.22 | 9.68 | 759451 |
| 1731627600 | 9.7 | -0.6 | -5.83 | 10.215 | 10.29 | 9.44 | 1582795 |
| 1731541200 | 10.3 | 2.8 | 37.33 | 9.405 | 10.678 | 8.94 | 2752968 |
| 1731454800 | 7.5 | -0.13 | -1.70 | 7.67 | 7.74 | 7.25 | 1011728 |
| 1731368400 | 7.63 | 0.48 | 6.71 | 7.15 | 7.65 | 7.05 | 807470 |
| 1731109200 | 7.15 | 0.07 | 0.99 | 7.07 | 7.33 | 6.995 | 599452 |
| 1731022800 | 7.08 | -0.16 | -2.21 | 7.12 | 7.24 | 6.94 | 723360 |
| 1730936400 | 7.24 | 0.99 | 15.84 | 6.5199999 | 7.49 | 6.5199999 | 1209358 |
| 1730850000 | 6.25 | 0.19 | 3.14 | 5.96 | 6.25 | 5.96 | 414260 |
| 1730763600 | 6.0599999 | 0.44 | 7.83 | 5.63 | 6.29 | 5.62 | 651063 |
| 1730500800 | 5.62 | 0.32 | 6.04 | 5.38 | 5.67 | 5.3099999 | 505521 |
| 1730414400 | 5.3 | 0.09 | 1.73 | 5.195 | 5.36 | 5.07 | 690452 |
| 1730328000 | 5.21 | 0.02 | 0.39 | 5.25 | 5.42 | 5.13 | 443873 |
| 1730241600 | 5.19 | 0.35 | 7.23 | 4.76 | 5.19 | 4.65 | 1530916 |
| 1730155200 | 4.84 | -0.05 | -1.02 | 5 | 5.275 | 4.68 | 670129 |
| 1729896000 | 4.89 | 0.11 | 2.30 | 4.8099999 | 5.0199999 | 4.75 | 299456 |
| 1729809600 | 4.78 | -0.28 | -5.53 | 5.04 | 5.165 | 4.66 | 537667 |
| 1729723200 | 5.0599999 | -0.35 | -6.47 | 5.36 | 5.38 | 5.04 | 361250 |
| 1729636800 | 5.41 | 0.08 | 1.50 | 5.3099999 | 5.51 | 5.11 | 319493 |
| 1729550400 | 5.33 | -0.15 | -2.74 | 5.49 | 5.53 | 5.23 | 281432 |
| 1729291200 | 5.48 | -0.02 | -0.36 | 5.5599999 | 5.61 | 5.4 | 249500 |
| 1729204800 | 5.5 | -0.33 | -5.66 | 5.7699999 | 5.82 | 5.475 | 183204 |
| 1729118400 | 5.83 | 0.09 | 1.57 | 5.79 | 5.88 | 5.65 | 199998 |
| 1729032000 | 5.74 | -0.23 | -3.85 | 5.98 | 6.0956 | 5.74 | 304836 |
| 1728945600 | 5.97 | 0.25 | 4.37 | 5.75 | 5.97 | 5.58 | 345421 |
| 1728686400 | 5.72 | 0.39 | 7.32 | 5.37 | 5.73 | 5.37 | 824530 |
| 1728600000 | 5.33 | 0.08 | 1.52 | 4.9837999 | 5.37 | 4.84 | 890797 |
| 1728513600 | 5.25 | -0.01 | -0.19 | 5.25 | 5.33 | 5.09 | 478492 |
| 1728427200 | 5.26 | -0.38 | -6.74 | 5.655 | 5.7 | 5.23 | 331031 |
| 1728340800 | 5.64 | -0.24 | -4.08 | 5.8099999 | 5.84 | 5.51 | 399427 |
| 1728081600 | 5.88 | 0.22 | 3.89 | 5.7379 | 5.9583 | 5.63 | 489260 |
| 1727995200 | 5.66 | -0.29 | -4.87 | 5.89 | 5.955 | 5.63 | 380247 |
| 1727908800 | 5.95 | -0.4 | -6.30 | 6.155 | 6.22 | 5.8 | 335027 |
| 1727822400 | 6.35 | -0.33 | -4.94 | 6.61 | 6.6449999 | 6.275 | 326447 |
| 1727735520 | 6.68 | 0.14 | 2.14 | 6.53 | 6.77 | 6.51 | 159770 |
| 1727476800 | 6.54 | 0.1 | 1.55 | 6.5599999 | 6.79 | 6.467 | 214444 |
| 1727390400 | 6.44 | 0.12 | 1.90 | 6.44 | 6.53 | 6.34 | 288036 |
| 1727304000 | 6.32 | -0.34 | -5.11 | 6.68 | 6.7 | 6.21 | 271698 |
| 1727217600 | 6.66 | 0.09 | 1.37 | 6.54 | 6.725 | 6.54 | 273914 |
| 1727131200 | 6.57 | -0.3 | -4.37 | 6.87 | 7.21 | 6.57 | 323441 |
| 1726872000 | 6.87 | -0.01 | -0.15 | 6.89 | 7.08 | 6.705 | 632975 |
| 1726785600 | 6.88 | -0.08 | -1.15 | 7.14 | 7.14 | 6.76 | 339787 |
| 1726699200 | 6.96 | 0.02 | 0.29 | 6.895 | 7.3 | 6.895 | 389769 |
| 1726612800 | 6.94 | -0.12 | -1.70 | 7.1077 | 7.36 | 6.93 | 446108 |
| 1726526400 | 7.06 | -0.33 | -4.47 | 7.45 | 7.45 | 7 | 360081 |
| 1726267200 | 7.39 | 0.05 | 0.68 | 7.44 | 7.61 | 7.32 | 230343 |
| 1726180800 | 7.34 | -0.12 | -1.61 | 7.495 | 7.515 | 7.2 | 305236 |
| 1726094400 | 7.46 | -0.26 | -3.37 | 7.61 | 7.67 | 7.37 | 821673 |
| 1726008000 | 7.72 | 0.23 | 3.07 | 7.45 | 7.81 | 7.27 | 448234 |
| 1725921600 | 7.49 | 0.19 | 2.60 | 7.42 | 7.73 | 7.355 | 485772 |
| 1725662400 | 7.3 | 0.12 | 1.67 | 7.3 | 7.39 | 7.05 | 286080 |
| 1725576000 | 7.18 | -1 | -12.22 | 8 | 8.1 | 7.15 | 355412 |
| 1725489600 | 8.18 | -0.02 | -0.24 | 8.17 | 8.58 | 7.97 | 455781 |
| 1725403200 | 8.2 | -0.12 | -1.44 | 8.28 | 8.56 | 8.075 | 503819 |
| 1725057600 | 8.32 | 0.05 | 0.60 | 8.26 | 8.51 | 8.16 | 284810 |
| 1724971200 | 8.27 | 0.1 | 1.22 | 8.27 | 8.52 | 8.13 | 286907 |
| 1724884800 | 8.17 | -0.08 | -0.97 | 8.25 | 8.47 | 8.13 | 309555 |
| 1724798400 | 8.25 | -0.12 | -1.43 | 8.34 | 8.44 | 8.2 | 205190 |
| 1724712000 | 8.3699999 | -0.19 | -2.22 | 8.71 | 8.7362 | 8.3699999 | 310291 |
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
