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 | 0.509 | 3.53165654814 | 14.4125 | 15.25 | 14.1945 | 9153 | 14.92401745 | CS |
| 4 | 7.9115 | 112.860199715 | 7.01 | 15.25 | 6.3 | 25738 | 13.71692078 | CS |
| 12 | 8.9215 | 148.691666667 | 6 | 15.25 | 5.51 | 27168 | 10.46885561 | CS |
| 26 | 8.1215 | 119.433823529 | 6.8 | 15.25 | 5 | 18915 | 9.48858019 | CS |
| 52 | 11.6815 | 360.540123457 | 3.24 | 15.25 | 3.1 | 12034 | 9.19440849 | CS |
| 156 | 10.8065 | 262.612393682 | 4.115 | 15.25 | 2.27 | 10725 | 6.10622132 | CS |
| 260 | -0.8785 | -5.56012658228 | 15.8 | 18.25 | 2.27 | 9528 | 7.85280274 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 14.9215 | -0.12 | -0.77 | 14.75 | 15.15 | 14.54 | 6659 |
| 1732573560 | 15.0375 | 0.46 | 3.16 | 14.75 | 15.25 | 14.75 | 26361 |
| 1732314000 | 14.5775 | -0.17 | -1.17 | 14.1945 | 14.75 | 14.1945 | 2011 |
| 1732227900 | 14.75 | 0.5 | 3.51 | 14.35 | 14.75 | 14.285 | 9914 |
| 1732141740 | 14.25 | -0.5 | -3.39 | 14.4125 | 14.5 | 14.25 | 820 |
| 1732054800 | 14.75 | 0.4 | 2.79 | 14.35 | 14.75 | 14.25 | 58334 |
| 1731968640 | 14.35 | 0.85 | 6.30 | 14.21 | 14.5 | 13.5 | 162603 |
| 1731709260 | 13.5 | -0.1 | -0.74 | 14.21 | 14.21 | 13.5 | 512 |
| 1731622800 | 13.6 | 0.05 | 0.37 | 13.528 | 13.6 | 13.528 | 776 |
| 1731536760 | 13.55 | -0.22 | -1.60 | 13.9 | 14 | 13.375 | 22279 |
| 1731450480 | 13.77 | 0.16 | 1.18 | 13.56 | 14.31 | 13.2 | 48269 |
| 1731363600 | 13.61 | 0.71 | 5.50 | 12.835 | 13.61 | 12.62 | 40064 |
| 1731104400 | 12.9 | 0.2 | 1.57 | 12.66 | 13.25 | 12.53 | 102592 |
| 1731018540 | 12.7 | 0.95 | 8.09 | 12.05 | 12.7491 | 12.05 | 6138 |
| 1730931600 | 11.75 | 4.77 | 68.34 | 9 | 12.3134 | 9 | 13721 |
| 1730845680 | 6.98 | 0.48 | 7.38 | 6.78 | 6.98 | 6.74 | 1529 |
| 1730759160 | 6.5 | -0.53 | -7.54 | 7 | 7.03 | 6.5 | 4839 |
| 1730496420 | 7.03 | 0.35 | 5.24 | 6.3 | 7.03 | 6.3 | 2423 |
| 1730409780 | 6.68 | -0.3 | -4.30 | 6.8875 | 6.9625 | 6.68 | 4114 |
| 1730323500 | 6.98 | -0.02 | -0.29 | 7.01 | 7.055 | 6.925 | 800 |
| 1730237280 | 7 | -0.4 | -5.41 | 6.82 | 7.3 | 6.82 | 2300 |
| 1730150880 | 7.4 | 0.03 | 0.44 | 7.4 | 7.4 | 7.4 | 695 |
| 1729891500 | 7.3675 | -0.13 | -1.77 | 7.3675 | 7.3675 | 7.3675 | 300 |
| 1729805340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729718940 | 7.5 | 0.19 | 2.56 | 7.3 | 7.5 | 7.21 | 407874 |
| 1729632300 | 7.3125 | 0.1 | 1.42 | 7.21 | 7.5 | 7.21 | 105820 |
| 1729545600 | 7.21 | 0.1 | 1.41 | 7.19 | 7.21 | 7.19 | 206 |
| 1729286400 | 7.11 | 0.09 | 1.28 | 7.11 | 7.11 | 7.11 | 500 |
| 1729200420 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1729114020 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1729027620 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1728941220 | 7.02 | 0.47 | 7.18 | 6.99 | 7.02 | 6.99 | 200 |
| 1728681900 | 6.55 | 0.14 | 2.10 | 6.55 | 6.75 | 6.1 | 1250 |
| 1728595560 | 6.415 | 0.16 | 2.48 | 6.37 | 6.415 | 6.37 | 1116 |
| 1728509220 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1728422820 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1728336420 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1728077220 | 6.26 | 0.75 | 13.61 | 5.635 | 6.26 | 5.635 | 3120 |
| 1727990760 | 5.51 | -0.5 | -8.32 | 5.51 | 5.51 | 5.51 | 300 |
| 1727904000 | 6.01 | 0.06 | 1.01 | 6.15 | 6.155 | 6.01 | 5845 |
| 1727818200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727731800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727472600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727386200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727299200 | 5.95 | -0.2 | -3.25 | 5.914 | 6.04 | 5.8 | 5187 |
| 1727213340 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727126940 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726867740 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726781340 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726694940 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726608540 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726522140 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726262940 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726176540 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726090140 | 6.15 | -0.55 | -8.21 | 6.15 | 6.15 | 6.15 | 100 |
| 1726003500 | 6.7 | 0.25 | 3.88 | 6.7 | 6.7 | 6.7 | 5000 |
| 1725917160 | 6.45 | 0.2 | 3.20 | 6.3 | 6.5 | 6.3 | 4659 |
| 1725658020 | 6.25 | 0.26 | 4.34 | 6 | 6.25 | 6 | 336 |
| 1725546600 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1725460200 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1725373800 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1725028200 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1724941800 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1724855400 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1724769000 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
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
