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 | -0.13 | -1.21268656716 | 10.72 | 11.15 | 10.51 | 362458 | 10.84903376 | CS |
| 4 | 1.28 | 13.7486573577 | 9.31 | 11.15 | 8.87 | 606687 | 9.87077255 | CS |
| 12 | 0.29 | 2.81553398058 | 10.3 | 11.15 | 8.87 | 513067 | 9.77231314 | CS |
| 26 | 1.04 | 10.890052356 | 9.55 | 11.15 | 8.27 | 486752 | 9.45493283 | CS |
| 52 | 0.64 | 6.43216080402 | 9.95 | 11.73 | 8.27 | 492063 | 9.81714554 | CS |
| 156 | 1.5 | 16.501650165 | 9.09 | 12.19 | 6.79 | 639443 | 9.55843651 | CS |
| 260 | 8.99 | 561.875 | 1.6 | 12.19 | 1.46 | 765906 | 6.79150971 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743630000 | 11.14 | 0.12 | 1.09 | 10.94 | 11.15 | 10.88 | 218791 |
| 1743543600 | 11.02 | 0.18 | 1.66 | 10.79 | 11.07 | 10.74 | 418293 |
| 1743457200 | 10.84 | 0.13 | 1.21 | 10.66 | 10.86 | 10.61 | 437136 |
| 1743198000 | 10.71 | 0.07 | 0.66 | 10.63 | 10.75 | 10.51 | 329371 |
| 1743111600 | 10.64 | -0.06 | -0.56 | 10.72 | 10.88 | 10.61 | 408700 |
| 1743025200 | 10.7 | 0.1 | 0.94 | 10.64 | 10.84 | 10.63 | 595374 |
| 1742938800 | 10.6 | 0.04 | 0.38 | 10.56 | 10.7 | 10.52 | 768531 |
| 1742852400 | 10.56 | 0.13 | 1.25 | 10.48 | 10.68 | 10.42 | 534240 |
| 1742593200 | 10.43 | 0.05 | 0.48 | 10.49 | 10.49 | 10.25 | 382761 |
| 1742506800 | 10.38 | 0.11 | 1.07 | 10.2 | 10.49 | 10.17 | 524812 |
| 1742420400 | 10.27 | 0.47 | 4.80 | 9.84 | 10.31 | 9.84 | 597118 |
| 1742334000 | 9.8 | 0.08 | 0.82 | 9.75 | 9.84 | 9.7 | 188380 |
| 1742247600 | 9.72 | 0.17 | 1.78 | 9.59 | 9.81 | 9.36 | 243395 |
| 1741988400 | 9.55 | 0.14 | 1.49 | 9.46 | 9.56 | 9.35 | 484783 |
| 1741902000 | 9.41 | -0.1 | -1.05 | 9.49 | 9.67 | 9.35 | 673748 |
| 1741815600 | 9.51 | 0.26 | 2.81 | 9.3 | 9.64 | 9.24 | 694564 |
| 1741729200 | 9.25 | 0.13 | 1.43 | 9.17 | 9.3699999 | 9.13 | 493499 |
| 1741642800 | 9.1199999 | -0.21 | -2.25 | 9.34 | 9.39 | 9.08 | 789765 |
| 1741387200 | 9.33 | 0.36 | 4.01 | 9.0399999 | 9.88 | 9.0399999 | 2135957 |
| 1741300800 | 8.97 | -0.53 | -5.58 | 9.31 | 9.49 | 8.8699999 | 1214531 |
| 1741214400 | 9.5 | -0.13 | -1.35 | 9.19 | 9.71 | 9.09 | 619167 |
| 1741128000 | 9.63 | 0.09 | 0.94 | 9.3699999 | 9.82 | 9.27 | 621512 |
| 1741041600 | 9.5399999 | -0.55 | -5.45 | 10.04 | 10.19 | 9.52 | 1060850 |
| 1740782400 | 10.09 | 0.44 | 4.56 | 10 | 10.23 | 9.63 | 1484265 |
| 1740696000 | 9.65 | 0.13 | 1.37 | 9.56 | 9.71 | 9.53 | 330310 |
| 1740609600 | 9.52 | 0.16 | 1.71 | 9.36 | 9.6199999 | 9.3 | 224259 |
| 1740523200 | 9.36 | -0.32 | -3.31 | 9.68 | 9.68 | 9.33 | 222274 |
| 1740436800 | 9.68 | -0.11 | -1.12 | 9.8 | 9.83 | 9.65 | 119323 |
| 1740177600 | 9.7899999 | -0.05 | -0.51 | 9.83 | 10 | 9.77 | 339334 |
| 1740091200 | 9.84 | -0.24 | -2.38 | 10.07 | 10.07 | 9.8 | 218460 |
| 1740004800 | 10.08 | 0.28 | 2.86 | 9.82 | 10.08 | 9.8 | 418951 |
| 1739918400 | 9.8 | 0.13 | 1.34 | 9.69 | 9.85 | 9.6 | 272860 |
| 1739572800 | 9.67 | -0.04 | -0.41 | 9.77 | 9.77 | 9.63 | 386699 |
| 1739486400 | 9.71 | 0.16 | 1.68 | 9.53 | 9.75 | 9.53 | 326694 |
| 1739400000 | 9.55 | -0.13 | -1.34 | 9.67 | 9.78 | 9.49 | 447635 |
| 1739313600 | 9.68 | 0.18 | 1.89 | 9.55 | 9.7 | 9.5399999 | 368329 |
| 1739227200 | 9.5 | 0.2 | 2.15 | 9.34 | 9.72 | 9.26 | 485291 |
| 1738968000 | 9.3 | 0.26 | 2.88 | 9.03 | 9.34 | 9.03 | 308466 |
| 1738881600 | 9.0399999 | -0.17 | -1.85 | 9.28 | 9.28 | 8.99 | 247490 |
| 1738795200 | 9.21 | 0 | 0.00 | 9.15 | 9.25 | 9.1 | 409305 |
| 1738708800 | 9.21 | -0.14 | -1.50 | 9.28 | 9.33 | 9.19 | 245364 |
| 1738622400 | 9.35 | 0.12 | 1.30 | 9.1199999 | 9.39 | 9.02 | 590767 |
| 1738363200 | 9.23 | -0.01 | -0.11 | 9.27 | 9.27 | 9.0399999 | 675001 |
| 1738276800 | 9.24 | 0.02 | 0.22 | 9.21 | 9.2899999 | 9.17 | 551244 |
| 1738190400 | 9.22 | -0.05 | -0.54 | 9.23 | 9.27 | 9.07 | 585716 |
| 1738104000 | 9.27 | -0.16 | -1.70 | 9.48 | 9.48 | 9.23 | 531356 |
| 1738017600 | 9.43 | -0.32 | -3.28 | 9.57 | 9.69 | 9.31 | 633707 |
| 1737758400 | 9.75 | -0.28 | -2.79 | 9.99 | 9.99 | 9.66 | 517814 |
| 1737672000 | 10.03 | -0.12 | -1.18 | 10.18 | 10.41 | 10 | 581514 |
| 1737585600 | 10.15 | 0.03 | 0.30 | 10.3 | 10.35 | 10.07 | 317366 |
| 1737499200 | 10.12 | -0.02 | -0.20 | 10.3 | 10.38 | 9.98 | 700794 |
| 1737412800 | 10.14 | 0.05 | 0.50 | 10.04 | 10.22 | 10.04 | 110612 |
| 1737153600 | 10.09 | 0.19 | 1.92 | 9.89 | 10.09 | 9.82 | 298125 |
| 1737067200 | 9.9 | -0.23 | -2.27 | 10.13 | 10.13 | 9.7899999 | 509498 |
| 1736980800 | 10.13 | 0.01 | 0.10 | 10.15 | 10.24 | 10.08 | 877341 |
| 1736894400 | 10.12 | 0.07 | 0.70 | 10.04 | 10.2 | 10.01 | 506966 |
| 1736808000 | 10.05 | -0.34 | -3.27 | 10.39 | 10.49 | 10.04 | 568340 |
| 1736548800 | 10.39 | -0.04 | -0.38 | 10.59 | 10.66 | 10.31 | 311895 |
| 1736462400 | 10.43 | 0.13 | 1.26 | 10.3 | 10.45 | 10.3 | 112291 |
| 1736376000 | 10.3 | 0.24 | 2.39 | 10.06 | 10.35 | 10.06 | 509616 |
| 1736289600 | 10.06 | -0.07 | -0.69 | 10.15 | 10.23 | 10 | 500275 |
| 1736203200 | 10.13 | 0.2 | 2.01 | 10 | 10.18 | 9.95 | 446941 |
| 1735944000 | 9.93 | -0.11 | -1.10 | 10.04 | 10.17 | 9.8699999 | 326696 |
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
