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 | -1.24 | -10.5084745763 | 11.8 | 11.89 | 10.51 | 410699 | 11.65605623 | CS |
| 4 | -0.31 | -2.85188592456 | 10.87 | 12.08 | 10.18 | 735244 | 11.29731119 | CS |
| 12 | -4.08 | -27.868852459 | 14.64 | 15.11 | 10.18 | 669506 | 12.41423569 | CS |
| 26 | -3.23 | -23.4227701233 | 13.79 | 15.16 | 10.18 | 745357 | 13.14665378 | CS |
| 52 | -6.49 | -38.064516129 | 17.05 | 17.56 | 10.18 | 756675 | 14.04137593 | CS |
| 156 | -16.99 | -61.6696914701 | 27.55 | 39.21 | 10.18 | 1109197 | 21.20958919 | CS |
| 260 | 5.21 | 97.3831775701 | 5.35 | 39.21 | 2.84 | 1534207 | 14.74772005 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743630000 | 11.74 | 0.25 | 2.18 | 11.34 | 11.74 | 11.29 | 404377 |
| 1743543600 | 11.49 | -0.16 | -1.37 | 11.59 | 11.61 | 11.33 | 521812 |
| 1743457200 | 11.65 | -0.03 | -0.26 | 11.6 | 11.7 | 11.38 | 354384 |
| 1743198000 | 11.68 | -0.12 | -1.02 | 11.76 | 11.81 | 11.62 | 470049 |
| 1743111600 | 11.8 | -0.05 | -0.42 | 11.8 | 11.89 | 11.65 | 302873 |
| 1743025200 | 11.85 | 0.01 | 0.08 | 11.99 | 12.08 | 11.84 | 356760 |
| 1742938800 | 11.84 | -0.02 | -0.17 | 11.94 | 12.07 | 11.77 | 491450 |
| 1742852400 | 11.86 | 0.04 | 0.34 | 11.86 | 11.95 | 11.79 | 429366 |
| 1742593200 | 11.82 | 0.01 | 0.08 | 11.75 | 11.83 | 11.63 | 1160283 |
| 1742506800 | 11.81 | 0.32 | 2.79 | 11.49 | 11.92 | 11.39 | 732235 |
| 1742420400 | 11.49 | 0.17 | 1.50 | 11.31 | 11.56 | 11.3 | 609326 |
| 1742334000 | 11.32 | 0.06 | 0.53 | 11.33 | 11.4 | 11.19 | 419832 |
| 1742247600 | 11.26 | 0.09 | 0.81 | 11.17 | 11.38 | 11.17 | 661401 |
| 1741988400 | 11.17 | 0.4 | 3.71 | 10.81 | 11.17 | 10.75 | 812970 |
| 1741902000 | 10.77 | -0.97 | -8.26 | 11.29 | 11.53 | 10.72 | 1325496 |
| 1741815600 | 11.74 | 0.57 | 5.10 | 11.21 | 11.78 | 11.15 | 1102713 |
| 1741729200 | 11.17 | 0.59 | 5.58 | 10.66 | 11.22 | 10.61 | 1015565 |
| 1741642800 | 10.58 | -0.27 | -2.49 | 10.86 | 10.96 | 10.5 | 993406 |
| 1741387200 | 10.85 | 0.15 | 1.40 | 10.88 | 11.21 | 10.77 | 982608 |
| 1741300800 | 10.7 | -0.2 | -1.83 | 10.87 | 10.97 | 10.18 | 1557982 |
| 1741214400 | 10.9 | -0.25 | -2.24 | 11.09 | 11.09 | 10.51 | 1158228 |
| 1741128000 | 11.15 | -0.07 | -0.62 | 10.91 | 11.29 | 10.66 | 923060 |
| 1741041600 | 11.22 | -1.07 | -8.71 | 12.29 | 12.55 | 11.15 | 1424097 |
| 1740782400 | 12.29 | 0.06 | 0.49 | 12.1 | 12.32 | 11.94 | 1982579 |
| 1740696000 | 12.23 | 0.13 | 1.07 | 12.27 | 12.44 | 12.21 | 868828 |
| 1740609600 | 12.1 | -0.15 | -1.22 | 12.35 | 12.36 | 12.05 | 657960 |
| 1740523200 | 12.25 | -0.31 | -2.47 | 12.55 | 12.62 | 12.23 | 627808 |
| 1740436800 | 12.56 | -0.13 | -1.02 | 12.62 | 12.68 | 12.49 | 467417 |
| 1740177600 | 12.69 | -0.44 | -3.35 | 13.04 | 13.05 | 12.65 | 451910 |
| 1740091200 | 13.13 | 0.11 | 0.84 | 13.05 | 13.16 | 12.93 | 463797 |
| 1740004800 | 13.02 | 0.12 | 0.93 | 12.99 | 13.21 | 12.97 | 542276 |
| 1739918400 | 12.9 | 0.13 | 1.02 | 12.79 | 12.98 | 12.72 | 529220 |
| 1739572800 | 12.77 | -0.18 | -1.39 | 12.84 | 13.13 | 12.63 | 769027 |
| 1739486400 | 12.95 | -0.28 | -2.12 | 13.17 | 13.18 | 12.84 | 1041370 |
| 1739400000 | 13.23 | -0.56 | -4.06 | 13.65 | 13.74 | 13.16 | 771540 |
| 1739313600 | 13.79 | 0.21 | 1.55 | 13.67 | 14 | 13.59 | 663747 |
| 1739227200 | 13.58 | 0.61 | 4.70 | 13.08 | 13.58 | 13.04 | 496873 |
| 1738968000 | 12.97 | 0.09 | 0.70 | 12.98 | 13.07 | 12.9 | 485255 |
| 1738881600 | 12.88 | -0.28 | -2.13 | 13.22 | 13.27 | 12.76 | 589674 |
| 1738795200 | 13.16 | -0.09 | -0.68 | 13.17 | 13.32 | 13.08 | 409452 |
| 1738708800 | 13.25 | 0.14 | 1.07 | 13 | 13.31 | 12.85 | 464598 |
| 1738622400 | 13.11 | -0.28 | -2.09 | 12.8 | 13.41 | 12.8 | 514053 |
| 1738363200 | 13.39 | -0.35 | -2.55 | 13.76 | 13.76 | 13.38 | 568762 |
| 1738276800 | 13.74 | -0.07 | -0.51 | 13.86 | 13.97 | 13.58 | 452412 |
| 1738190400 | 13.81 | 0.16 | 1.17 | 13.55 | 13.82 | 13.51 | 489454 |
| 1738104000 | 13.65 | -0.13 | -0.94 | 13.76 | 13.76 | 13.48 | 515149 |
| 1738017600 | 13.78 | -0.24 | -1.71 | 13.84 | 14 | 13.64 | 466625 |
| 1737758400 | 14.02 | -0.29 | -2.03 | 14.3 | 14.36 | 13.88 | 492346 |
| 1737672000 | 14.31 | -0.17 | -1.17 | 14.54 | 14.83 | 14.25 | 485762 |
| 1737585600 | 14.48 | 0.02 | 0.14 | 14.36 | 14.76 | 14.36 | 402704 |
| 1737499200 | 14.46 | -0.43 | -2.89 | 14.65 | 14.66 | 14.26 | 764320 |
| 1737412800 | 14.89 | 0.23 | 1.57 | 14.55 | 14.91 | 14.55 | 423276 |
| 1737153600 | 14.66 | 0.01 | 0.07 | 14.58 | 14.77 | 14.49 | 581235 |
| 1737067200 | 14.65 | -0.11 | -0.75 | 14.74 | 14.9 | 14.54 | 499342 |
| 1736980800 | 14.76 | -0.01 | -0.07 | 14.95 | 15 | 14.67 | 508688 |
| 1736894400 | 14.77 | 0.11 | 0.75 | 14.6 | 14.93 | 14.53 | 445334 |
| 1736808000 | 14.66 | -0.05 | -0.34 | 14.75 | 15.11 | 14.63 | 536843 |
| 1736548800 | 14.71 | 0.06 | 0.41 | 14.85 | 15.1 | 14.7 | 689009 |
| 1736462400 | 14.65 | -0.02 | -0.14 | 14.64 | 14.78 | 14.41 | 171963 |
| 1736376000 | 14.67 | 0 | 0.00 | 14.61 | 14.71 | 14.42 | 761845 |
| 1736289600 | 14.67 | 0.21 | 1.45 | 14.48 | 14.72 | 14.44 | 561033 |
| 1736203200 | 14.46 | 0.19 | 1.33 | 14.33 | 14.64 | 14.33 | 894316 |
| 1735944000 | 14.27 | 0.13 | 0.92 | 14.19 | 14.31 | 14.11 | 541655 |
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
