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 | 0.33 | 3.63836824697 | 9.07 | 9.99 | 8.95 | 771189 | 9.47671902 | CS |
| 4 | 2.51 | 36.4296081277 | 6.89 | 9.99 | 6.6793 | 935489 | 8.33048772 | CS |
| 12 | -1.48 | -13.6029411765 | 10.88 | 11.5724 | 6.48 | 806983 | 8.18263991 | CS |
| 26 | -0.09 | -0.948366701791 | 9.49 | 11.69 | 6.48 | 746613 | 9.13062661 | CS |
| 52 | -7.83 | -45.4439930354 | 17.23 | 17.5 | 6.48 | 756009 | 10.30332384 | CS |
| 156 | -15.37 | -62.0508679855 | 24.77 | 26.88 | 6.48 | 727182 | 13.79518079 | CS |
| 260 | -15.37 | -62.0508679855 | 24.77 | 26.88 | 6.48 | 727182 | 13.79518079 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 9.4 | -0.23 | -2.39 | 9.55 | 9.55 | 9.2899999 | 828776 |
| 1745534400 | 9.63 | 0.21 | 2.23 | 9.5399999 | 9.765 | 9.44 | 892962 |
| 1745448000 | 9.42 | -0.1 | -1.05 | 9.84 | 9.99 | 9.3699999 | 727616 |
| 1745361600 | 9.52 | 0.12 | 1.28 | 9.3 | 9.71 | 9.25 | 632423 |
| 1745275200 | 9.4 | 0.32 | 3.52 | 9.07 | 9.44 | 9.06 | 774168 |
| 1744929600 | 9.08 | 0.14 | 1.57 | 8.93 | 9.275 | 8.84 | 668034 |
| 1744843200 | 8.94 | 0.09 | 1.02 | 8.78 | 9.03 | 8.585 | 731713 |
| 1744756800 | 8.85 | -0.12 | -1.34 | 8.92 | 9.1199999 | 8.705 | 706711 |
| 1744670400 | 8.97 | 0.01 | 0.11 | 8.98 | 9.11 | 8.67 | 605739 |
| 1744411200 | 8.96 | 0.65 | 7.82 | 8.34 | 9.03 | 8.313 | 1111427 |
| 1744324800 | 8.31 | 0.01 | 0.12 | 8.15 | 8.42 | 8.065 | 803400 |
| 1744238400 | 8.3 | 0.9 | 12.16 | 7.42 | 8.43 | 7.4 | 1168704 |
| 1744152000 | 7.4 | -0.59 | -7.38 | 7.99 | 8.27 | 7.3164 | 1795859 |
| 1744065600 | 7.99 | 0.31 | 4.04 | 7.39 | 8.355 | 7.3433 | 1884563 |
| 1743806400 | 7.68 | 0.57 | 8.02 | 7.01 | 7.72 | 6.96 | 1440129 |
| 1743720000 | 7.11 | -0.32 | -4.31 | 7.02 | 7.12 | 6.6792999 | 1035572 |
| 1743633600 | 7.43 | 0.41 | 5.84 | 6.92 | 7.525 | 6.92 | 916147 |
| 1743547200 | 7.02 | 0.12 | 1.74 | 6.89 | 7.105 | 6.88 | 602471 |
| 1743460800 | 6.9 | -0.1 | -1.43 | 6.89 | 7.07 | 6.77 | 447880 |
| 1743201600 | 7 | -0.2 | -2.78 | 7.11 | 7.145 | 6.84 | 529419 |
| 1743115200 | 7.2 | 0.28 | 4.05 | 6.9 | 7.23 | 6.9 | 656570 |
| 1743028800 | 6.92 | -0.1 | -1.42 | 7.12 | 7.12 | 6.85 | 572992 |
| 1742942400 | 7.02 | 0.03 | 0.43 | 6.97 | 7.08 | 6.89 | 740803 |
| 1742856000 | 6.99 | -0.02 | -0.29 | 7.15 | 7.25 | 6.96 | 535255 |
| 1742596800 | 7.01 | -0.06 | -0.85 | 6.92 | 7.265 | 6.845 | 793625 |
| 1742510400 | 7.07 | -0.09 | -1.26 | 7.19 | 7.3 | 6.995 | 745507 |
| 1742424000 | 7.16 | 0.34 | 4.99 | 6.79 | 7.16 | 6.72 | 1394348 |
| 1742337600 | 6.82 | -0.09 | -1.30 | 6.96 | 6.96 | 6.67 | 688448 |
| 1742251200 | 6.91 | 0.29 | 4.38 | 6.61 | 6.96 | 6.61 | 881036 |
| 1741992000 | 6.62 | -0.12 | -1.78 | 6.83 | 6.9 | 6.61 | 643328 |
| 1741905600 | 6.74 | -0.37 | -5.20 | 7.28 | 7.28 | 6.72 | 696685 |
| 1741819200 | 7.11 | 0.27 | 3.95 | 7.25 | 7.25 | 6.91 | 791976 |
| 1741732800 | 6.84 | -0.19 | -2.70 | 7 | 7 | 6.48 | 1029877 |
| 1741646400 | 7.03 | -0.08 | -1.13 | 7.03 | 7.19 | 6.91 | 667410 |
| 1741390800 | 7.11 | 0.01 | 0.14 | 7.04 | 7.3 | 7 | 861391 |
| 1741304400 | 7.1 | 0.11 | 1.57 | 6.93 | 7.13 | 6.843 | 823744 |
| 1741218000 | 6.99 | -0.07 | -0.99 | 7.08 | 7.21 | 6.86 | 633742 |
| 1741131600 | 7.06 | 0.18 | 2.62 | 6.69 | 7.09 | 6.5601 | 850159 |
| 1741045200 | 6.88 | -0.6 | -8.02 | 7.46 | 7.7 | 6.73 | 1053896 |
| 1740786000 | 7.48 | -0.42 | -5.32 | 7.95 | 8.025 | 7.4 | 1167940 |
| 1740699600 | 7.9 | -0.14 | -1.74 | 8.07 | 8.19 | 7.825 | 695256 |
| 1740613200 | 8.0399999 | 0.14 | 1.77 | 7.98 | 8.055 | 7.76 | 764550 |
| 1740526800 | 7.9 | 0.1 | 1.28 | 7.81 | 8.06 | 7.67 | 876253 |
| 1740440400 | 7.8 | -1.27 | -14.00 | 8.91 | 8.975 | 7.75 | 1537296 |
| 1740181200 | 9.07 | -2.19 | -19.45 | 10.38 | 10.96 | 8.76 | 3264749 |
| 1740094800 | 11.26 | 0.06 | 0.54 | 11.21 | 11.365 | 11.17 | 538704 |
| 1740008400 | 11.2 | -0.12 | -1.06 | 11.48 | 11.48 | 11.1 | 455334 |
| 1739922000 | 11.32 | 0.06 | 0.53 | 11.4 | 11.4 | 11.06 | 251816 |
| 1739576400 | 11.26 | -0.06 | -0.53 | 11.41 | 11.5724 | 11.205 | 279893 |
| 1739490000 | 11.32 | 0.18 | 1.62 | 11.33 | 11.48 | 11.11 | 263953 |
| 1739403600 | 11.14 | 0.13 | 1.18 | 10.94 | 11.17 | 10.805 | 365227 |
| 1739317200 | 11.01 | -0.08 | -0.72 | 11.03 | 11.26 | 10.95 | 246661 |
| 1739230800 | 11.09 | 0.12 | 1.09 | 10.93 | 11.3 | 10.9156 | 553959 |
| 1738971600 | 10.97 | -0.13 | -1.17 | 10.91 | 11.15 | 10.9 | 585652 |
| 1738885200 | 11.1 | -0.07 | -0.63 | 11.28 | 11.28 | 11 | 244443 |
| 1738798800 | 11.17 | 0.17 | 1.55 | 11.08 | 11.17 | 10.93 | 288472 |
| 1738712400 | 11 | 0.01 | 0.09 | 10.99 | 11.11 | 10.93 | 445825 |
| 1738626000 | 10.99 | -0.15 | -1.35 | 10.88 | 11.12 | 10.66 | 614514 |
| 1738366800 | 11.14 | -0.14 | -1.24 | 11.27 | 11.275 | 10.99 | 1114637 |
| 1738280400 | 11.28 | 0.15 | 1.35 | 11.25 | 11.39 | 11.15 | 325752 |
| 1738194000 | 11.13 | -0.18 | -1.59 | 11.27 | 11.38 | 10.93 | 594605 |
| 1738107600 | 11.31 | 0.26 | 2.35 | 11.01 | 11.31 | 10.9 | 409818 |
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
