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 | 1.6 | 10.5610561056 | 15.15 | 16.75 | 13.275 | 369936 | 14.92506853 | CS |
| 4 | 3.98 | 31.1667971809 | 12.77 | 16.75 | 12.5926 | 274721 | 14.50521981 | CS |
| 12 | 5.39 | 47.4471830986 | 11.36 | 16.75 | 9.89 | 209159 | 12.96237424 | CS |
| 26 | 6.22 | 59.069325736 | 10.53 | 16.75 | 9.7065 | 253736 | 12.00911012 | CS |
| 52 | 6.86 | 69.3629929221 | 9.89 | 16.9 | 6.14 | 362249 | 11.22510099 | CS |
| 156 | 10.3 | 159.689922481 | 6.45 | 16.9 | 1.12 | 294397 | 7.71593002 | CS |
| 260 | 5.57 | 49.8211091234 | 11.18 | 16.9 | 1.12 | 238320 | 8.01416449 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 16.23 | 0.1 | 0.62 | 16.14 | 16.719999 | 15.8512 | 343900 |
| 1744324800 | 16.129999 | 0.97 | 6.40 | 15.04 | 16.4033 | 14.777 | 330212 |
| 1744238400 | 15.16 | 0.4 | 2.71 | 14.42 | 15.95 | 14.2203 | 384126 |
| 1744152000 | 14.76 | 0.47 | 3.29 | 15.24 | 15.465 | 14.44 | 385374 |
| 1744065600 | 14.29 | -0.14 | -0.97 | 13.94 | 14.94 | 13.275 | 377261 |
| 1743806400 | 14.43 | -1.19 | -7.62 | 15.15 | 15.575 | 14.25 | 369772 |
| 1743720000 | 15.62 | 0.09 | 0.58 | 15.18 | 15.7983 | 14.71 | 374680 |
| 1743633600 | 15.53 | 0.4 | 2.64 | 14.83 | 15.575 | 14.79 | 285743 |
| 1743547200 | 15.13 | 0.71 | 4.92 | 14.54 | 15.485 | 14.46 | 300651 |
| 1743460800 | 14.42 | -0.33 | -2.24 | 14.21 | 15.2766 | 14.1042 | 324242 |
| 1743201600 | 14.75 | 0.97 | 7.04 | 13.95 | 14.84 | 13.6418 | 253346 |
| 1743115200 | 13.78 | -0.1 | -0.72 | 13.91 | 14.17 | 13.62 | 133337 |
| 1743028800 | 13.88 | -0.09 | -0.64 | 13.95 | 14.28 | 13.77 | 173507 |
| 1742942400 | 13.97 | 0.15 | 1.09 | 13.86 | 14.1 | 13.8 | 210297 |
| 1742856000 | 13.82 | 0.25 | 1.84 | 13.57 | 13.89 | 13.57 | 115274 |
| 1742596800 | 13.57 | -0.21 | -1.52 | 13.55 | 13.9 | 13.51 | 284496 |
| 1742510400 | 13.78 | -0.11 | -0.79 | 13.8 | 14.11 | 13.68 | 154397 |
| 1742424000 | 13.89 | 0.01 | 0.07 | 13.82 | 13.975 | 13.41 | 208922 |
| 1742337600 | 13.88 | 1.09 | 8.52 | 13.32 | 14.33 | 13.2467 | 322572 |
| 1742251200 | 12.79 | -0.93 | -6.78 | 13.59 | 13.795 | 12.67 | 242605 |
| 1741992000 | 13.72 | 1.19 | 9.50 | 12.77 | 13.95 | 12.5926 | 370414 |
| 1741905600 | 12.53 | 0.53 | 4.42 | 11.9 | 12.78 | 11.8675 | 250196 |
| 1741819200 | 12 | 0.12 | 1.01 | 12.25 | 12.25 | 9.89 | 700013 |
| 1741732800 | 11.88 | 0.58 | 5.13 | 11.2 | 11.935 | 11.2 | 213938 |
| 1741646400 | 11.3 | -0.08 | -0.70 | 11.14 | 11.66 | 11.14 | 180577 |
| 1741390800 | 11.38 | -0.09 | -0.78 | 11.5 | 11.665 | 11.1 | 134007 |
| 1741304400 | 11.47 | -0.3 | -2.55 | 11.51 | 11.7 | 11.295 | 142508 |
| 1741218000 | 11.77 | 0.23 | 1.99 | 11.55 | 11.77 | 11.43 | 108534 |
| 1741131600 | 11.54 | -0.14 | -1.20 | 11.48 | 11.8 | 11.41 | 127996 |
| 1741045200 | 11.68 | -0.07 | -0.60 | 11.83 | 12.12 | 11.591 | 172295 |
| 1740786000 | 11.75 | 0.23 | 2.00 | 11.53 | 11.79 | 11.32 | 114335 |
| 1740699600 | 11.52 | -0.15 | -1.29 | 11.64 | 11.74 | 11.48 | 90684 |
| 1740613200 | 11.67 | 0.28 | 2.46 | 11.37 | 11.67 | 11.35 | 114913 |
| 1740526800 | 11.39 | 0.14 | 1.24 | 11.35 | 11.6 | 11.21 | 143672 |
| 1740440400 | 11.25 | 0.17 | 1.53 | 11.1 | 11.38 | 10.94 | 184943 |
| 1740181200 | 11.08 | -0.7 | -5.94 | 11.96 | 12.11 | 11.06 | 160087 |
| 1740094800 | 11.78 | -0.38 | -3.13 | 12.21 | 12.21 | 11.64 | 95598 |
| 1740008400 | 12.16 | -0.24 | -1.94 | 12.35 | 12.35 | 11.86 | 134550 |
| 1739922000 | 12.4 | -0.27 | -2.13 | 12.81 | 12.8899 | 12.33 | 190208 |
| 1739576400 | 12.67 | 0.38 | 3.09 | 12.37 | 12.91 | 12.37 | 188539 |
| 1739490000 | 12.29 | 0.41 | 3.45 | 11.89 | 12.52 | 11.84 | 252331 |
| 1739403600 | 11.88 | 0.1 | 0.85 | 11.54 | 11.9 | 11.2 | 194185 |
| 1739317200 | 11.78 | 0.03 | 0.26 | 11.67 | 11.89 | 11.375 | 157889 |
| 1739230800 | 11.75 | 0.44 | 3.89 | 11.39 | 11.905 | 11.28 | 294304 |
| 1738971600 | 11.31 | -0.33 | -2.84 | 11.64 | 11.665 | 11.25 | 135479 |
| 1738885200 | 11.64 | 0.02 | 0.17 | 11.65 | 11.785 | 11.33 | 126797 |
| 1738798800 | 11.62 | 0.45 | 4.03 | 11.29 | 11.62 | 11.13 | 152997 |
| 1738712400 | 11.17 | 0.12 | 1.09 | 11.14 | 11.33 | 11 | 158944 |
| 1738626000 | 11.05 | 0.04 | 0.36 | 10.75 | 11.12 | 10.5632 | 159197 |
| 1738366800 | 11.01 | 0.13 | 1.19 | 10.94 | 11.235 | 10.74 | 213807 |
| 1738280400 | 10.88 | -0.49 | -4.31 | 11.49 | 11.64 | 10.8204 | 208133 |
| 1738194000 | 11.37 | -0.13 | -1.13 | 11.45 | 11.52 | 11.02 | 139699 |
| 1738107600 | 11.5 | 0.13 | 1.14 | 11.44 | 11.63 | 11.37 | 111972 |
| 1738021200 | 11.37 | 0.18 | 1.61 | 11.22 | 11.65 | 11.19 | 154965 |
| 1737762000 | 11.19 | 0.19 | 1.73 | 11.22 | 11.29 | 11.075 | 118860 |
| 1737675600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1737589200 | 11 | -0.1 | -0.90 | 11.1 | 11.25 | 10.95 | 151682 |
| 1737502800 | 11.1 | -0.03 | -0.27 | 11.258 | 11.3247 | 11.08 | 131148 |
| 1737157200 | 11.13 | -0.11 | -0.98 | 11.36 | 11.59 | 11.09 | 100271 |
| 1737070800 | 11.24 | 0.04 | 0.36 | 11.2 | 11.3975 | 11.13 | 130058 |
| 1736984400 | 11.2 | -0.1 | -0.88 | 11.62 | 11.75 | 11.11 | 171283 |
| 1736898000 | 11.3 | 0.31 | 2.82 | 11.2 | 11.327 | 10.79 | 271823 |
| 1736811600 | 10.99 | 0.13 | 1.20 | 10.81 | 11.02 | 10.635 | 170911 |
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
