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 | -1.1 | -10.8910891089 | 10.1 | 10.1 | 8.62 | 3325 | 9.09721761 | CS |
| 4 | -3.4 | -27.4193548387 | 12.4 | 13.48 | 8.62 | 2118 | 10.90353187 | CS |
| 12 | -10.01 | -52.6564965807 | 19.01 | 20.4 | 8.62 | 3159 | 13.99064103 | CS |
| 26 | -6.75 | -42.8571428571 | 15.75 | 20.4 | 8.62 | 3384 | 15.91771227 | CS |
| 52 | -7.63 | -45.8809380637 | 16.63 | 22.45 | 8.62 | 3468 | 15.89340948 | CS |
| 156 | 3.55 | 65.1376146789 | 5.45 | 22.45 | 4.28 | 3506 | 12.69825097 | CS |
| 260 | 8.01 | 809.090909091 | 0.99 | 22.45 | 0.82 | 3235 | 11.66953692 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744406940 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 8.81 | 13783 |
| 1744320120 | 9.1 | -0.25 | -2.67 | 9.45 | 9.45 | 8.775 | 5900 |
| 1744234140 | 9.35 | 0.54 | 6.13 | 9.17 | 9.4 | 9 | 4027 |
| 1744147740 | 8.81 | 0 | 0.00 | 9.18 | 9.4 | 8.81 | 3383 |
| 1744061220 | 8.81 | -0.7 | -7.36 | 9 | 9.5 | 8.6199999 | 2045 |
| 1743802020 | 9.51 | -1.6 | -14.36 | 10.1 | 10.1 | 9.51 | 1271 |
| 1743715440 | 11.105 | -0.58 | -4.92 | 11 | 11.55 | 10.65 | 2192 |
| 1743629040 | 11.68 | 0.54 | 4.87 | 11.68 | 11.68 | 11.68 | 155 |
| 1743542640 | 11.1377 | -0.4 | -3.49 | 11.21 | 11.5 | 11.1377 | 1176 |
| 1743456180 | 11.54 | -0.35 | -2.94 | 11.78 | 11.78 | 11.54 | 1286 |
| 1743197340 | 11.89 | -0.38 | -3.08 | 11.94 | 11.94 | 11.8 | 410 |
| 1743110880 | 12.2675 | -0.22 | -1.78 | 12.2675 | 12.2675 | 12.2675 | 102 |
| 1743024540 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1742938140 | 12.49 | -0.51 | -3.92 | 13.0001 | 13.005 | 12.49 | 5739 |
| 1742851200 | 13 | 0.5 | 4.00 | 13 | 13 | 13 | 1071 |
| 1742592000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1742505600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1742419200 | 12.5 | -0.38 | -2.91 | 13 | 13 | 12.5 | 834 |
| 1742333400 | 12.875 | -0.02 | -0.12 | 12.875 | 12.875 | 12.5 | 2018 |
| 1742246400 | 12.89 | -0.59 | -4.38 | 12.9 | 12.9 | 12.89 | 230 |
| 1741987680 | 13.48 | 0.88 | 6.98 | 12.4 | 13.48 | 12.4 | 4159 |
| 1741901340 | 12.6 | 0.32 | 2.65 | 13.49 | 13.49 | 12.6 | 710 |
| 1741814940 | 12.275 | 0.47 | 3.94 | 13.65 | 13.65 | 11.7 | 8334 |
| 1741728480 | 11.81 | -0.2 | -1.67 | 11.75 | 11.95 | 11.575 | 15030 |
| 1741641600 | 12.01 | -0.74 | -5.80 | 11.95 | 13.5 | 11.95 | 777 |
| 1741386540 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1741300140 | 12.75 | 0.24 | 1.92 | 13.3 | 13.3 | 12.2 | 6114 |
| 1741213200 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1741126800 | 12.51 | -0.19 | -1.50 | 12.5 | 12.51 | 12.5 | 843 |
| 1741040760 | 12.7 | 0.32 | 2.58 | 13.65 | 14 | 12.51 | 6066 |
| 1740781260 | 12.38 | 0 | 0.00 | 12.38 | 12.88 | 12.38 | 1005 |
| 1740695340 | 12.38 | -0.84 | -6.35 | 13.23 | 13.93 | 12.38 | 7630 |
| 1740608400 | 13.22 | -0.28 | -2.07 | 13.62 | 13.85 | 13.2 | 10683 |
| 1740522480 | 13.5 | -1.02 | -6.99 | 13.75 | 13.85 | 13.5 | 3098 |
| 1740435600 | 14.515 | -0.44 | -2.91 | 15 | 15 | 14.515 | 1538 |
| 1740176400 | 14.95 | -2.05 | -12.06 | 15.68 | 15.8 | 14.95 | 7579 |
| 1740090480 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 348 |
| 1740003960 | 16.9 | 1.27 | 8.13 | 16.059999 | 16.9 | 15.63 | 2075 |
| 1739917740 | 15.63 | -1.28 | -7.57 | 15.8 | 15.9 | 15.59 | 3447 |
| 1739572020 | 16.91 | -1.75 | -9.37 | 18 | 18 | 16.01 | 1285 |
| 1739485320 | 18.658 | 0 | 0.00 | 18.658 | 18.658 | 18.658 | 0 |
| 1739398920 | 18.658 | -0.59 | -3.08 | 18.658 | 18.658 | 18.658 | 516 |
| 1739312400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1739226000 | 19.25 | 0.25 | 1.32 | 19.5 | 20 | 17.77 | 697 |
| 1738967160 | 19 | 0.5 | 2.70 | 19 | 19 | 19 | 199 |
| 1738880400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1738794000 | 18.5 | -0.5 | -2.63 | 18.5 | 18.5 | 18.5 | 2126 |
| 1738708080 | 19 | 0.33 | 1.77 | 19.5 | 19.5 | 19 | 2193 |
| 1738621200 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1738362000 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 299 |
| 1738276140 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1738189740 | 18.67 | 0.67 | 3.72 | 18.3 | 18.68 | 18.3 | 2300 |
| 1738103280 | 18 | -0.8 | -4.26 | 18.9 | 18.9 | 18 | 989 |
| 1738016820 | 18.8 | -1.4 | -6.93 | 19.6 | 19.6 | 18.8 | 8256 |
| 1737757440 | 20.2 | -0.2 | -0.98 | 20.4 | 20.4 | 20.2 | 594 |
| 1737671220 | 20.4 | 0.53 | 2.67 | 20.36 | 20.4 | 19.89 | 6609 |
| 1737584640 | 19.87 | 1.87 | 10.39 | 19.01 | 19.87 | 19.01 | 7988 |
| 1737498420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1737152820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1737066420 | 18 | -0.35 | -1.91 | 18 | 18 | 18 | 100 |
| 1736979720 | 18.35 | 0.35 | 1.94 | 17.85 | 18.35 | 17.85 | 2883 |
| 1736893380 | 18 | 0 | 0.00 | 18 | 18 | 18 | 449 |
| 1736806920 | 18 | 0 | 0.00 | 18 | 18 | 18 | 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
