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 | 0.46 | 4.43159922929 | 10.38 | 11.04 | 10.3 | 25606 | 10.67404168 | CS |
| 4 | -0.14 | -1.27504553734 | 10.98 | 11.37 | 10.2 | 30645 | 10.6161886 | CS |
| 12 | 0.63 | 6.17042115573 | 10.21 | 11.4 | 9.79 | 48859 | 10.6855971 | CS |
| 26 | 3.66 | 50.9749303621 | 7.18 | 11.4 | 6.86 | 48650 | 9.47711679 | CS |
| 52 | 2.84 | 35.5 | 8 | 11.4 | 6.86 | 49886 | 8.87602013 | CS |
| 156 | 4.74 | 77.7049180328 | 6.1 | 15.9 | 3.82 | 78409 | 9.32176074 | CS |
| 260 | 7.18 | 196.174863388 | 3.66 | 21.63 | 1.82 | 97271 | 10.87226915 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1738190400 | 10.87 | 0.18 | 1.68 | 10.76 | 10.91 | 10.58 | 30292 |
| 1738104000 | 10.69 | -0.1 | -0.93 | 10.41 | 10.93 | 10.41 | 19061 |
| 1738017600 | 10.79 | 0.2 | 1.89 | 10.68 | 10.97 | 10.67 | 21585 |
| 1737758400 | 10.59 | 0.14 | 1.34 | 10.44 | 10.71 | 10.38 | 28915 |
| 1737672000 | 10.45 | 0.08 | 0.77 | 10.38 | 10.45 | 10.3 | 28178 |
| 1737585600 | 10.37 | -0.17 | -1.61 | 10.49 | 10.59 | 10.35 | 38388 |
| 1737499200 | 10.54 | 0 | 0.00 | 10.51 | 10.55 | 10.35 | 23403 |
| 1737412800 | 10.54 | -0.01 | -0.09 | 10.6 | 10.7 | 10.49 | 4992 |
| 1737153600 | 10.55 | -0.05 | -0.47 | 10.8 | 10.84 | 10.39 | 43322 |
| 1737067200 | 10.6 | -0.22 | -2.03 | 10.78 | 10.83 | 10.6 | 17072 |
| 1736980800 | 10.82 | 0.25 | 2.37 | 10.5 | 10.83 | 10.5 | 9891 |
| 1736894400 | 10.57 | 0.04 | 0.38 | 10.37 | 10.57 | 10.2 | 33687 |
| 1736808000 | 10.53 | -0.02 | -0.19 | 10.34 | 10.8 | 10.31 | 37086 |
| 1736548800 | 10.55 | -0.01 | -0.09 | 10.35 | 10.58 | 10.29 | 58512 |
| 1736462400 | 10.56 | 0 | 0.00 | 10.61 | 10.67 | 10.38 | 17559 |
| 1736376000 | 10.56 | 0.18 | 1.73 | 10.38 | 10.71 | 10.32 | 47123 |
| 1736289600 | 10.38 | -0.4 | -3.71 | 10.9 | 10.94 | 10.3 | 63211 |
| 1736203200 | 10.78 | -0.54 | -4.77 | 11.3 | 11.3 | 10.78 | 52653 |
| 1735944000 | 11.32 | 0.14 | 1.25 | 11.2 | 11.37 | 11.16 | 17782 |
| 1735857600 | 11.18 | 0.08 | 0.72 | 10.98 | 11.37 | 10.98 | 20191 |
| 1735684800 | 11.1 | 0.16 | 1.46 | 11.1 | 11.28 | 11.05 | 30151 |
| 1735598400 | 10.94 | -0.36 | -3.19 | 11.11 | 11.21 | 10.94 | 14411 |
| 1735339200 | 11.3 | 0.09 | 0.80 | 11.17 | 11.31 | 10.99 | 23643 |
| 1735069200 | 11.21 | 0.09 | 0.81 | 11.08 | 11.27 | 11.08 | 3176 |
| 1734993600 | 11.12 | 0.04 | 0.36 | 11.13 | 11.4 | 10.97 | 30130 |
| 1734734400 | 11.08 | 0.28 | 2.59 | 10.75 | 11.24 | 10.72 | 30660 |
| 1734648000 | 10.8 | 0.03 | 0.28 | 10.8 | 10.89 | 10.53 | 23241 |
| 1734561600 | 10.77 | -0.43 | -3.84 | 11.33 | 11.36 | 10.68 | 41032 |
| 1734475200 | 11.2 | 0.16 | 1.45 | 10.9 | 11.26 | 10.9 | 18581 |
| 1734388800 | 11.04 | -0.11 | -0.99 | 11.19 | 11.37 | 10.93 | 25084 |
| 1734129600 | 11.15 | 0.09 | 0.81 | 11.04 | 11.2 | 10.82 | 27687 |
| 1734043200 | 11.06 | 0.03 | 0.27 | 10.92 | 11.26 | 10.92 | 14519 |
| 1733956800 | 11.03 | -0.2 | -1.78 | 11.26 | 11.31 | 11.03 | 16628 |
| 1733870400 | 11.23 | 0.12 | 1.08 | 11.25 | 11.39 | 11.08 | 25484 |
| 1733784000 | 11.11 | 0.07 | 0.63 | 11.02 | 11.21 | 10.86 | 39245 |
| 1733524800 | 11.04 | -0.03 | -0.27 | 11.2 | 11.29 | 11 | 18976 |
| 1733438400 | 11.07 | 0.15 | 1.37 | 11.03 | 11.15 | 10.78 | 26295 |
| 1733352000 | 10.92 | 0.02 | 0.18 | 10.92 | 11 | 10.83 | 20290 |
| 1733265600 | 10.9 | 0.1 | 0.93 | 10.82 | 10.92 | 10.74 | 97996 |
| 1733179200 | 10.8 | -0.41 | -3.66 | 10.88 | 11 | 10.75 | 33695 |
| 1732920000 | 11.21 | -0.14 | -1.23 | 11.36 | 11.36 | 10.68 | 99594 |
| 1732833600 | 11.35 | 0.35 | 3.18 | 11.28 | 11.35 | 11.02 | 13489 |
| 1732747200 | 11 | 0.13 | 1.20 | 11.2 | 11.2 | 10.91 | 39575 |
| 1732660800 | 10.87 | 0.36 | 3.43 | 10.74 | 11.01 | 10.68 | 62021 |
| 1732574400 | 10.51 | -0.39 | -3.58 | 11 | 11.29 | 10.51 | 932688 |
| 1732315200 | 10.9 | 0.11 | 1.02 | 10.81 | 11.01 | 10.67 | 40651 |
| 1732228800 | 10.79 | 0.22 | 2.08 | 10.53 | 10.79 | 10.5 | 27169 |
| 1732142400 | 10.57 | -0.12 | -1.12 | 10.68 | 10.68 | 10.42 | 18500 |
| 1732056000 | 10.69 | 0.24 | 2.30 | 10.26 | 10.8 | 10.26 | 34061 |
| 1731969600 | 10.45 | 0.13 | 1.26 | 10.24 | 10.55 | 10.22 | 24168 |
| 1731710400 | 10.32 | -0.31 | -2.92 | 10.68 | 10.68 | 10.27 | 25886 |
| 1731624000 | 10.63 | 0.05 | 0.47 | 10.47 | 10.63 | 9.8699999 | 46924 |
| 1731537600 | 10.58 | -0.05 | -0.47 | 10.68 | 10.68 | 10.45 | 38621 |
| 1731451200 | 10.63 | 0.18 | 1.72 | 10.27 | 10.8 | 10.27 | 76102 |
| 1731364800 | 10.45 | 0.22 | 2.15 | 10.2 | 10.48 | 10.01 | 40814 |
| 1731105600 | 10.23 | -0.1 | -0.97 | 10.36 | 10.43 | 10.03 | 34214 |
| 1731019200 | 10.33 | 0.2 | 1.97 | 10.21 | 10.37 | 9.7899999 | 56646 |
| 1730932800 | 10.13 | 0.75 | 8.00 | 9.7899999 | 10.33 | 9.7 | 154582 |
| 1730846400 | 9.38 | -0.03 | -0.32 | 9.45 | 9.55 | 9.16 | 39807 |
| 1730760000 | 9.41 | -0.13 | -1.36 | 9.5 | 9.69 | 9.39 | 55906 |
| 1730497200 | 9.5399999 | 0.4 | 4.38 | 9.15 | 9.77 | 9.15 | 66496 |
| 1730410800 | 9.14 | 0.96 | 11.74 | 8.18 | 9.21 | 8.18 | 66514 |
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
