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 | -0.358 | -3.58 | 10 | 10.33 | 9.9 | 423 | 10.32173964 | DE |
| 4 | 0.842 | 9.56818181818 | 8.8 | 10.33 | 8.56 | 599 | 9.31708508 | DE |
| 12 | 1.092 | 12.7719298246 | 8.55 | 10.33 | 7.95 | 707 | 8.92413963 | DE |
| 26 | -1.328 | -12.1057429353 | 10.97 | 11.505 | 7.95 | 828 | 9.4933536 | DE |
| 52 | -2.068 | -17.6601195559 | 11.71 | 11.85 | 7.95 | 942 | 10.26785859 | DE |
| 156 | -3.898 | -28.788774003 | 13.54 | 14.94 | 7.95 | 1045 | 11.19985948 | DE |
| 260 | -3.898 | -28.788774003 | 13.54 | 14.94 | 7.95 | 1045 | 11.19985948 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 9.9 | -0.25 | -2.41 | 9.9 | 9.9 | 9.9 | 1 |
| 1732570020 | 10.145 | -0.09 | -0.88 | 10.145 | 10.145 | 10.145 | 30 |
| 1732310820 | 10.235 | -0.1 | -0.92 | 10.315 | 10.315 | 10.235 | 84 |
| 1732224420 | 10.33 | 0.65 | 6.76 | 10 | 10.33 | 10 | 1575 |
| 1732138020 | 9.676 | 0 | 0.00 | 9.676 | 9.676 | 9.676 | 0 |
| 1732051620 | 9.676 | 0 | 0.04 | 9.742 | 9.832 | 9.676 | 1748 |
| 1731965220 | 9.672 | 0.35 | 3.73 | 9.672 | 9.672 | 9.672 | 170 |
| 1731705960 | 9.324 | 0.02 | 0.26 | 9.324 | 9.324 | 9.324 | 100 |
| 1731619560 | 9.3 | 0.4 | 4.45 | 9.3 | 9.3 | 9.3 | 142 |
| 1731533160 | 8.904 | -0.26 | -2.86 | 8.82 | 8.904 | 8.82 | 345 |
| 1731446820 | 9.166 | 0 | 0.00 | 9.166 | 9.166 | 9.166 | 0 |
| 1731360420 | 9.166 | -0.2 | -2.14 | 9.166 | 9.166 | 9.166 | 26 |
| 1731101160 | 9.366 | 0 | 0.00 | 9.366 | 9.366 | 9.366 | 0 |
| 1731014760 | 9.366 | 0.56 | 6.41 | 9.1199999 | 9.366 | 9.1199999 | 696 |
| 1730928360 | 8.802 | 0 | 0.00 | 8.802 | 8.802 | 8.802 | 0 |
| 1730841960 | 8.802 | 0 | 0.00 | 8.802 | 8.802 | 8.802 | 0 |
| 1730755560 | 8.802 | 0.04 | 0.41 | 8.5619999 | 8.9 | 8.5619999 | 2740 |
| 1730496360 | 8.766 | 0.21 | 2.41 | 8.67 | 8.766 | 8.67 | 504 |
| 1730409960 | 8.56 | -0.24 | -2.73 | 8.692 | 8.692 | 8.56 | 662 |
| 1730323560 | 8.8 | -0.18 | -2.05 | 8.8 | 8.8 | 8.8 | 157 |
| 1730237160 | 8.984 | 0.04 | 0.49 | 8.964 | 8.984 | 8.964 | 328 |
| 1730150760 | 8.94 | -0.19 | -2.08 | 8.952 | 9.02 | 8.92 | 1813 |
| 1729888020 | 9.13 | 0.09 | 1.04 | 9.13 | 9.13 | 9.13 | 530 |
| 1729801560 | 9.036 | 0.2 | 2.22 | 8.938 | 9.0459999 | 8.938 | 690 |
| 1729715160 | 8.84 | -0.06 | -0.63 | 9.066 | 9.108 | 8.84 | 3438 |
| 1729628760 | 8.896 | -0.12 | -1.33 | 8.896 | 8.896 | 8.896 | 100 |
| 1729542360 | 9.016 | 0.08 | 0.94 | 9.098 | 9.1 | 8.972 | 2764 |
| 1729283160 | 8.932 | 0 | 0.00 | 8.932 | 8.932 | 8.932 | 0 |
| 1729196760 | 8.932 | 0 | 0.00 | 8.932 | 8.932 | 8.932 | 0 |
| 1729110360 | 8.932 | 0.07 | 0.84 | 8.932 | 8.932 | 8.932 | 140 |
| 1729023960 | 8.858 | -0.22 | -2.44 | 8.936 | 8.936 | 8.858 | 556 |
| 1728937620 | 9.08 | 0.05 | 0.60 | 9.112 | 9.14 | 9.08 | 402 |
| 1728678360 | 9.026 | 0 | 0.00 | 9.026 | 9.026 | 9.026 | 0 |
| 1728591960 | 9.026 | 0 | 0.00 | 9.026 | 9.026 | 9.026 | 0 |
| 1728505560 | 9.026 | -0.13 | -1.46 | 9.026 | 9.026 | 9.026 | 750 |
| 1728419160 | 9.16 | -0.21 | -2.28 | 9.4 | 9.4 | 9.16 | 1555 |
| 1728332760 | 9.374 | 0 | 0.00 | 9.374 | 9.374 | 9.374 | 0 |
| 1728073560 | 9.374 | 0.26 | 2.88 | 9.5 | 9.676 | 9.326 | 1388 |
| 1727987220 | 9.112 | -0.18 | -1.94 | 9.112 | 9.112 | 9.112 | 80 |
| 1727900820 | 9.292 | 0.48 | 5.50 | 9.106 | 9.364 | 9.106 | 1311 |
| 1727814420 | 8.808 | 0.27 | 3.14 | 8.808 | 8.808 | 8.808 | 2 |
| 1727727960 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1727468760 | 8.5399999 | -0.02 | -0.28 | 8.558 | 8.558 | 8.5399999 | 89 |
| 1727382360 | 8.564 | -0.12 | -1.36 | 8.564 | 8.564 | 8.564 | 153 |
| 1727295960 | 8.682 | -0.2 | -2.30 | 8.682 | 8.682 | 8.682 | 150 |
| 1727209560 | 8.8859999 | -0.04 | -0.49 | 8.8859999 | 8.8859999 | 8.8859999 | 130 |
| 1727123160 | 8.93 | 0.38 | 4.44 | 8.93 | 8.93 | 8.93 | 500 |
| 1726864020 | 8.55 | 0.03 | 0.38 | 8.5139999 | 8.688 | 8.5139999 | 750 |
| 1726777560 | 8.518 | 0 | 0.00 | 8.518 | 8.518 | 8.518 | 0 |
| 1726691160 | 8.518 | 0 | 0.00 | 8.518 | 8.518 | 8.518 | 0 |
| 1726604760 | 8.518 | 0.15 | 1.74 | 8.518 | 8.518 | 8.518 | 200 |
| 1726518420 | 8.372 | 0.05 | 0.62 | 8.194 | 8.372 | 8.194 | 55 |
| 1726259160 | 8.32 | -0.09 | -1.07 | 8.228 | 8.32 | 8.228 | 600 |
| 1726172760 | 8.41 | 0.29 | 3.57 | 8.41 | 8.41 | 8.41 | 400 |
| 1726086360 | 8.1199999 | 0.11 | 1.32 | 8.286 | 8.286 | 8.1199999 | 399 |
| 1725999960 | 8.0139999 | -0.29 | -3.49 | 8.096 | 8.096 | 7.95 | 3417 |
| 1725913620 | 8.304 | -0.08 | -0.93 | 8.242 | 8.318 | 8.242 | 393 |
| 1725654360 | 8.382 | -0.36 | -4.07 | 8.388 | 8.42 | 8.382 | 850 |
| 1725567960 | 8.738 | 0.19 | 2.20 | 8.738 | 8.738 | 8.738 | 100 |
| 1725481560 | 8.55 | -0.2 | -2.26 | 8.55 | 8.55 | 8.55 | 200 |
| 1725395160 | 8.7479999 | -0.41 | -4.52 | 8.7479999 | 8.7479999 | 8.7479999 | 180 |
| 1725308760 | 9.162 | -0.19 | -1.99 | 9.164 | 9.164 | 9.162 | 110 |
| 1725049560 | 9.348 | 0 | 0.00 | 9.348 | 9.348 | 9.348 | 0 |
| 1724963160 | 9.348 | 0.25 | 2.73 | 9.298 | 9.348 | 9.298 | 255 |
| 1724876820 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1724790420 | 9.1 | -0.14 | -1.56 | 9.1 | 9.1 | 9.1 | 111 |
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
