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 | 0.67 | 6.67330677291 | 10.04 | 10.71 | 9.9101 | 35715 | 10.18621973 | DR |
| 4 | -4.14 | -27.8787878788 | 14.85 | 14.86 | 9.84 | 161231 | 10.97236947 | DR |
| 12 | -3.53 | -24.7893258427 | 14.24 | 15.21 | 9.84 | 111478 | 12.43048545 | DR |
| 26 | -5.425 | -33.6225596529 | 16.135 | 16.76 | 9.84 | 80786 | 13.43131658 | DR |
| 52 | -7.14 | -40 | 17.85 | 18.45 | 9.84 | 69495 | 14.61827235 | DR |
| 156 | -16.645 | -60.8481082069 | 27.355 | 30.17 | 9.84 | 54932 | 16.51276156 | DR |
| 260 | -15.53 | -59.1844512195 | 26.24 | 36.35 | 9.84 | 44442 | 17.32524465 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 10.57 | -0.09 | -0.84 | 10.5 | 10.57 | 10.44 | 18189 |
| 1741814940 | 10.66 | 0.18 | 1.72 | 10.54 | 10.67 | 10.46 | 15230 |
| 1741728480 | 10.48 | 0.52 | 5.22 | 10.31 | 10.49 | 10.24 | 29686 |
| 1741641600 | 9.96 | -0.27 | -2.64 | 10.31 | 10.39 | 9.96 | 103603 |
| 1741386000 | 10.23 | 0.26 | 2.61 | 10.04 | 10.28 | 9.97 | 11869 |
| 1741300140 | 9.97 | -0.19 | -1.87 | 9.97 | 10 | 9.84 | 11838 |
| 1741213440 | 10.16 | -0.36 | -3.42 | 10.39 | 10.39 | 10.0201 | 22234 |
| 1741126800 | 10.52 | 0.13 | 1.25 | 10.44 | 10.52 | 10.32 | 174416 |
| 1741040760 | 10.39 | -0.07 | -0.67 | 10.5 | 10.535 | 10.31 | 164470 |
| 1740781260 | 10.46 | 0.1 | 0.97 | 10.61 | 10.63 | 10.42 | 233077 |
| 1740695340 | 10.36 | -0.46 | -4.25 | 10.5685 | 10.5685 | 10.36 | 145738 |
| 1740608400 | 10.82 | -0.05 | -0.46 | 10.99 | 11 | 10.71 | 256086 |
| 1740522480 | 10.87 | 0.07 | 0.65 | 11.02 | 11.03 | 10.79 | 1389191 |
| 1740435600 | 10.8 | -0.25 | -2.26 | 11.1 | 11.13 | 10.8 | 142813 |
| 1740176400 | 11.05 | -3.07 | -21.74 | 11.025 | 11.27 | 10.92 | 127216 |
| 1740090480 | 14.12 | -0.24 | -1.67 | 14.2 | 14.22 | 13.93 | 42455 |
| 1740003960 | 14.36 | 0.16 | 1.13 | 14.18 | 14.44 | 14.17 | 70410 |
| 1739917740 | 14.2 | -0.55 | -3.73 | 14.4825 | 14.5 | 14.2 | 33988 |
| 1739572020 | 14.75 | 0.25 | 1.72 | 14.85 | 14.86 | 14.6 | 70886 |
| 1739485320 | 14.5 | 0.12 | 0.85 | 14.35 | 14.65 | 14.35 | 106659 |
| 1739398920 | 14.3775 | 0.32 | 2.26 | 14.14 | 14.39 | 14.14 | 100062 |
| 1739312940 | 14.06 | 0.16 | 1.15 | 13.97 | 14.12 | 13.9 | 135471 |
| 1739226000 | 13.9 | 0.07 | 0.51 | 13.84 | 13.95 | 13.84 | 67436 |
| 1738967160 | 13.83 | -0.11 | -0.79 | 14.1 | 14.28 | 13.8 | 24535 |
| 1738880400 | 13.94 | -0.18 | -1.27 | 14.65 | 14.67 | 13.835 | 160894 |
| 1738794000 | 14.12 | 0.17 | 1.22 | 14.18 | 14.21 | 14 | 104287 |
| 1738708080 | 13.95 | -0.84 | -5.68 | 14.55 | 14.55 | 13.95 | 39247 |
| 1738621740 | 14.79 | 0.52 | 3.64 | 14.21 | 15.14 | 14.2 | 208783 |
| 1738362000 | 14.27 | -0.38 | -2.59 | 14.65 | 14.65 | 14.145 | 48798 |
| 1738276080 | 14.65 | 0.8 | 5.78 | 14.59 | 14.8 | 14.4 | 306276 |
| 1738189740 | 13.85 | 0.8 | 6.13 | 13.91 | 14.08 | 13.69 | 460080 |
| 1738103280 | 13.05 | 0.17 | 1.32 | 12.788 | 13.05 | 12.72 | 19496 |
| 1738016820 | 12.88 | 0.33 | 2.63 | 12.56 | 12.88 | 12.56 | 33254 |
| 1737757440 | 12.55 | -0.25 | -1.95 | 12.47 | 12.6375 | 12.43 | 14975 |
| 1737671220 | 12.8 | 0.09 | 0.67 | 12.8 | 12.8 | 12.66 | 11235 |
| 1737584640 | 12.715 | -0.53 | -3.97 | 12.9 | 12.92 | 12.64 | 15346 |
| 1737498540 | 13.24 | 0.58 | 4.58 | 13.07 | 13.37 | 13.06 | 33787 |
| 1737152880 | 12.66 | -0.36 | -2.76 | 13.045 | 13.045 | 12.66 | 29084 |
| 1737066420 | 13.02 | 0.34 | 2.68 | 12.735 | 13.03 | 12.69 | 45211 |
| 1736979720 | 12.68 | 0.61 | 5.05 | 12.82 | 12.85 | 12.53 | 99324 |
| 1736893380 | 12.07 | -0.61 | -4.81 | 12.06 | 12.17 | 11.974 | 163326 |
| 1736806800 | 12.68 | -0.15 | -1.17 | 12.63 | 12.68 | 12.5685 | 22929 |
| 1736547720 | 12.83 | -0.62 | -4.61 | 12.665 | 12.9 | 12.56 | 225086 |
| 1736375340 | 13.45 | -0.67 | -4.75 | 13.31 | 13.51 | 13.31 | 91005 |
| 1736288940 | 14.12 | -0.4 | -2.75 | 14.08 | 14.19 | 13.925 | 124320 |
| 1736202360 | 14.52 | 0.03 | 0.21 | 14.43 | 14.7115 | 14.43 | 30759 |
| 1735942980 | 14.49 | 0.03 | 0.21 | 14.37 | 14.54 | 14.335 | 153486 |
| 1735856700 | 14.46 | -0.44 | -2.95 | 14.62 | 14.68 | 14.39 | 15543 |
| 1735683960 | 14.9 | 0.33 | 2.26 | 14.67 | 14.9 | 14.67 | 1962 |
| 1735597740 | 14.57 | -0.5 | -3.29 | 14.68 | 14.76 | 14.52 | 33085 |
| 1735338000 | 15.065 | -0.1 | -0.66 | 15.01 | 15.145 | 14.98 | 19588 |
| 1735252020 | 15.165 | 0.55 | 3.80 | 14.62 | 15.21 | 14.62 | 9935 |
| 1735078200 | 14.6105 | -0.11 | -0.74 | 14.594 | 14.8445 | 14.594 | 3155 |
| 1734992400 | 14.72 | -0.17 | -1.14 | 14.85 | 14.98 | 14.71 | 10514 |
| 1734733200 | 14.89 | -0.02 | -0.13 | 14.24 | 14.89 | 14.24 | 98968 |
| 1734646800 | 14.91 | 0.12 | 0.81 | 14.96 | 15.06 | 14.74 | 202909 |
| 1734560940 | 14.79 | -0.32 | -2.12 | 14.7045 | 15.03 | 14.5 | 19762 |
| 1734474360 | 15.11 | -0.35 | -2.26 | 15.31 | 15.35 | 15.05 | 52676 |
| 1734388140 | 15.46 | -0.16 | -1.02 | 15.47 | 15.57 | 14.94 | 47030 |
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
