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 | -1.5699 | -14.143370661 | 11.0999 | 11.24 | 9.36 | 836428 | 10.46531869 | DR |
| 4 | -3.07 | -24.3650793651 | 12.6 | 12.8899 | 9.36 | 840421 | 11.04258122 | DR |
| 12 | -3.7901 | -28.4539905857 | 13.3201 | 14.8199 | 9.36 | 548066 | 12.1688833 | DR |
| 26 | -2.67 | -21.8852459016 | 12.2 | 15.9699 | 9.36 | 416149 | 12.64540921 | DR |
| 52 | 1.0299 | 12.1163280432 | 8.5001 | 15.9699 | 7.74 | 363319 | 11.87905635 | DR |
| 156 | 0.391 | 4.27836743626 | 9.139 | 15.9699 | 4.83 | 476518 | 7.78887916 | DR |
| 260 | 4.96 | 108.533916849 | 4.57 | 15.9699 | 4.3701 | 399887 | 8.31142152 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 9.53 | -1 | -9.50 | 10.9699 | 10.9699 | 9.36 | 1603359 |
| 1743715440 | 10.53 | -0.27 | -2.50 | 10.52 | 10.7667 | 10.49 | 1219981 |
| 1743629040 | 10.8 | 0.38 | 3.65 | 10.41 | 11.24 | 10.41 | 483352 |
| 1743542640 | 10.42 | 0.11 | 1.07 | 10.01 | 10.425 | 10.01 | 1037427 |
| 1743456180 | 10.31 | -0.04 | -0.39 | 10.17 | 10.33 | 10.09 | 686146 |
| 1743197340 | 10.35 | -0.48 | -4.43 | 11.0999 | 11.0999 | 10.32 | 755235 |
| 1743110880 | 10.83 | 0.05 | 0.46 | 10.77 | 10.93 | 10.77 | 560742 |
| 1743024540 | 10.78 | -0.26 | -2.36 | 10.61 | 10.9 | 10.61 | 439200 |
| 1742938140 | 11.04 | 0.06 | 0.55 | 10.7401 | 11.2 | 10.74 | 1083843 |
| 1742851200 | 10.98 | 0.13 | 1.20 | 10.82 | 11.04 | 10.82 | 2581518 |
| 1742592540 | 10.85 | -0.1 | -0.91 | 10.9 | 10.9 | 10.79 | 667656 |
| 1742505960 | 10.95 | -0.05 | -0.45 | 10.835 | 10.95 | 10.7825 | 250984 |
| 1742419200 | 11 | 0.3 | 2.80 | 10.7 | 11.1999 | 10.7 | 785262 |
| 1742333400 | 10.7 | -0.21 | -1.92 | 10.95 | 10.98 | 10.48 | 901600 |
| 1742246400 | 10.91 | -0.64 | -5.54 | 10.84 | 11.2 | 10.7718 | 1118294 |
| 1741987680 | 11.55 | -0.06 | -0.52 | 11.25 | 11.7999 | 11.25 | 789468 |
| 1741901340 | 11.61 | -0.36 | -3.01 | 11.63 | 11.75 | 11.56 | 723402 |
| 1741814940 | 11.97 | 0.12 | 1.01 | 12.33 | 12.33 | 11.73 | 336084 |
| 1741728480 | 11.85 | -0.3 | -2.47 | 11.8 | 12.01 | 11.76 | 1316677 |
| 1741641600 | 12.15 | -0.29 | -2.33 | 12.8899 | 12.8899 | 12.04 | 785554 |
| 1741386000 | 12.44 | 0.14 | 1.14 | 12.6 | 12.6 | 11.86 | 286000 |
| 1741300140 | 12.3 | -0.15 | -1.20 | 12.01 | 12.99 | 12.01 | 355763 |
| 1741213440 | 12.45 | 0.15 | 1.22 | 12.7799 | 12.78 | 12.1675 | 230550 |
| 1741126800 | 12.3 | -0.03 | -0.21 | 12.24 | 12.56 | 12.05 | 483467 |
| 1741040760 | 12.326 | 0.45 | 3.75 | 12.9699 | 12.9699 | 12.26 | 468065 |
| 1740781260 | 11.88 | -0.14 | -1.16 | 11.95 | 12.19 | 11.75 | 582592 |
| 1740695340 | 12.02 | -0.24 | -1.96 | 12.25 | 12.33 | 12.02 | 317200 |
| 1740608400 | 12.26 | 0.19 | 1.57 | 12.4595 | 12.4595 | 12.11 | 339501 |
| 1740522480 | 12.07 | -0.49 | -3.90 | 12.33 | 12.63 | 11.99 | 317048 |
| 1740435600 | 12.56 | -0.13 | -1.02 | 12.5401 | 13.09 | 12.54 | 368468 |
| 1740176400 | 12.69 | -0.44 | -3.35 | 12.37 | 13.08 | 12.37 | 162441 |
| 1740090480 | 13.13 | -0.13 | -0.98 | 13.0001 | 13.59 | 13.0001 | 218237 |
| 1740003960 | 13.26 | -0.03 | -0.23 | 12.86 | 13.296 | 12.82 | 252078 |
| 1739917740 | 13.29 | 0.16 | 1.22 | 13.8699 | 13.8699 | 12.83 | 418956 |
| 1739572020 | 13.13 | -0.18 | -1.35 | 13 | 13.18 | 12.63 | 355516 |
| 1739485320 | 13.31 | -0.38 | -2.78 | 13.06 | 13.31 | 13.06 | 177710 |
| 1739398920 | 13.69 | -0.49 | -3.46 | 13.725 | 14.065 | 13.69 | 155263 |
| 1739312940 | 14.18 | 0 | 0.00 | 13.63 | 14.29 | 13.63 | 277836 |
| 1739226000 | 14.18 | 0.22 | 1.58 | 14.6799 | 14.6799 | 13.71 | 281093 |
| 1738967160 | 13.96 | -0.33 | -2.31 | 14.145 | 14.151 | 13.92 | 224546 |
| 1738880400 | 14.29 | 0.01 | 0.07 | 14.8199 | 14.8199 | 14.07 | 120883 |
| 1738794000 | 14.28 | 0.03 | 0.21 | 13.68 | 14.31 | 13.68 | 306190 |
| 1738708080 | 14.25 | 0.33 | 2.37 | 14.56 | 14.56 | 13.46 | 185549 |
| 1738621740 | 13.92 | -0.05 | -0.36 | 13.8 | 13.995 | 13.46 | 201925 |
| 1738362000 | 13.97 | -0.23 | -1.62 | 13.58 | 14.525 | 13.58 | 311712 |
| 1738276080 | 14.2 | 0.17 | 1.21 | 14.74 | 14.74 | 13.91 | 211827 |
| 1738189740 | 14.03 | 0.06 | 0.43 | 13.65 | 14.16 | 13.65 | 1438144 |
| 1738103280 | 13.97 | 0.35 | 2.57 | 13.4201 | 13.99 | 13.4201 | 2118678 |
| 1738016820 | 13.62 | -0.61 | -4.29 | 13.48 | 14.37 | 13.48 | 1161754 |
| 1737757440 | 14.23 | 0.16 | 1.14 | 14 | 14.3 | 14 | 215731 |
| 1737671220 | 14.07 | 0.29 | 2.10 | 13.55 | 14.47 | 13.55 | 263181 |
| 1737584640 | 13.78 | -0.02 | -0.14 | 13.56 | 14.36 | 13.56 | 278239 |
| 1737498540 | 13.8 | 0.18 | 1.32 | 13.46 | 14 | 13.1801 | 399798 |
| 1737152880 | 13.62 | -0.04 | -0.29 | 13.36 | 13.8975 | 13.36 | 349739 |
| 1737066420 | 13.66 | 0.11 | 0.81 | 14.03 | 14.03 | 13.558 | 287832 |
| 1736979720 | 13.55 | 0.09 | 0.67 | 12.87 | 13.7975 | 12.87 | 299080 |
| 1736893380 | 13.46 | -0.16 | -1.17 | 12.94 | 14 | 12.94 | 283781 |
| 1736806800 | 13.62 | -0.1 | -0.73 | 13.19 | 13.67 | 13.19 | 325077 |
| 1736547720 | 13.72 | -0.61 | -4.26 | 13.3201 | 14.4 | 13.32 | 233942 |
| 1736375340 | 14.33 | 0.29 | 2.07 | 14.9399 | 14.94 | 14.1 | 258579 |
| 1736288940 | 14.04 | 0.26 | 1.89 | 14.82 | 14.82 | 13.7 | 439466 |
| 1736202360 | 13.78 | -0.28 | -1.99 | 13.79 | 14.38 | 13.7601 | 232063 |
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
