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 | 0.02 | 0.171526586621 | 11.66 | 12 | 11.53 | 128914 | 11.80962473 | DR |
| 4 | 1.16 | 11.0266159696 | 10.52 | 12 | 10.07 | 192127 | 11.01240209 | DR |
| 12 | 2.5 | 27.2331154684 | 9.18 | 12 | 8.835 | 175459 | 10.05355448 | DR |
| 26 | 1.56 | 15.4150197628 | 10.12 | 12 | 8.3558 | 228490 | 9.53223028 | DR |
| 52 | -0.69 | -5.5780113177 | 12.37 | 13.9225 | 8.3558 | 390454 | 10.40515925 | DR |
| 156 | -4.8 | -29.1262135922 | 16.48 | 18.01 | 8.3558 | 384717 | 12.4543863 | DR |
| 260 | 1.0425 | 9.80023501763 | 10.6375 | 32.31 | 8.3558 | 305054 | 14.41366699 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 11.68 | 0.1 | 0.86 | 11.69 | 11.72 | 11.53 | 96178 |
| 1741901340 | 11.58 | -0.35 | -2.93 | 11.55 | 11.6734 | 11.53 | 96058 |
| 1741814940 | 11.93 | -0.03 | -0.25 | 11.72 | 12 | 11.6 | 98103 |
| 1741728480 | 11.96 | 0.19 | 1.61 | 11.95 | 11.96 | 11.56 | 144219 |
| 1741641600 | 11.77 | -0.01 | -0.08 | 11.88 | 11.95 | 11.71 | 236803 |
| 1741386000 | 11.78 | 0.04 | 0.34 | 11.66 | 11.85 | 11.62 | 69388 |
| 1741300140 | 11.74 | 0.34 | 2.94 | 11.73 | 11.85 | 11.64 | 356200 |
| 1741213440 | 11.405 | 0.41 | 3.78 | 11.27 | 11.45 | 11.26 | 277484 |
| 1741126800 | 10.99 | 0.03 | 0.27 | 10.67 | 11.02 | 10.57 | 193028 |
| 1741040760 | 10.96 | 0.25 | 2.33 | 11.23 | 11.26 | 10.9 | 332900 |
| 1740781260 | 10.71 | -0.02 | -0.19 | 10.86 | 10.87 | 10.6 | 237362 |
| 1740695340 | 10.73 | -0.15 | -1.38 | 10.75 | 10.8 | 10.7 | 134540 |
| 1740608400 | 10.88 | -0.16 | -1.45 | 10.96 | 11.1 | 10.82 | 240114 |
| 1740522480 | 11.04 | 0.52 | 4.96 | 10.83 | 11.06 | 10.75 | 149809 |
| 1740435600 | 10.518 | 0.3 | 2.92 | 10.53 | 10.59 | 10.485 | 265001 |
| 1740176400 | 10.22 | 0.02 | 0.19 | 10.25 | 10.29 | 10.19 | 101589 |
| 1740090480 | 10.201 | 0.1 | 0.95 | 10.15 | 10.21 | 10.12 | 151289 |
| 1740003960 | 10.105 | -0.36 | -3.39 | 10.13 | 10.16 | 10.07 | 212816 |
| 1739917740 | 10.46 | 0 | 0.00 | 10.41 | 10.47 | 10.38 | 110221 |
| 1739572020 | 10.46 | 0.24 | 2.35 | 10.52 | 10.58 | 10.4401 | 243498 |
| 1739485320 | 10.22 | 0.48 | 4.93 | 10.2 | 10.37 | 9.98 | 275201 |
| 1739398920 | 9.7401 | 0.11 | 1.14 | 9.65 | 9.78 | 9.64 | 47146 |
| 1739312940 | 9.63 | -0.06 | -0.62 | 9.5399999 | 9.645 | 9.48 | 48293 |
| 1739226000 | 9.69 | 0.08 | 0.83 | 9.69 | 9.7 | 9.663 | 71969 |
| 1738967160 | 9.61 | -0.26 | -2.63 | 9.85 | 9.85 | 9.59 | 78348 |
| 1738880400 | 9.8699999 | 0.19 | 1.96 | 9.7899999 | 9.95 | 9.7899999 | 99242 |
| 1738794000 | 9.68 | -0.07 | -0.72 | 9.56 | 9.7 | 9.515 | 96124 |
| 1738708080 | 9.75 | 0.1 | 1.04 | 9.75 | 9.855 | 9.73 | 103687 |
| 1738621740 | 9.65 | -0.45 | -4.46 | 9.4901 | 9.7 | 9.44 | 216709 |
| 1738362000 | 10.1 | -0.04 | -0.39 | 10.11 | 10.255 | 10.08 | 156532 |
| 1738276080 | 10.14 | 0.04 | 0.40 | 10.175 | 10.2 | 10.1 | 58943 |
| 1738189740 | 10.1 | -0.1 | -0.98 | 10.1 | 10.16 | 10.06 | 191884 |
| 1738103280 | 10.2 | -0.05 | -0.49 | 10.19 | 10.2 | 10.09 | 67357 |
| 1738016820 | 10.25 | 0.18 | 1.79 | 10.25 | 10.3 | 10.21 | 93717 |
| 1737757440 | 10.07 | 0.15 | 1.51 | 10.09 | 10.1399 | 10.07 | 61268 |
| 1737671220 | 9.92 | 0.19 | 1.95 | 9.9 | 9.93 | 9.88 | 448308 |
| 1737584640 | 9.73 | -0.06 | -0.61 | 9.73 | 9.76 | 9.695 | 153369 |
| 1737498540 | 9.7899999 | 0.25 | 2.62 | 9.7001 | 9.7899999 | 9.68 | 96809 |
| 1737152880 | 9.5401 | 0.04 | 0.42 | 9.55 | 9.6199 | 9.52 | 71790 |
| 1737066420 | 9.5 | -0.08 | -0.84 | 9.52 | 9.5498999 | 9.48 | 80956 |
| 1736979720 | 9.58 | 0.15 | 1.59 | 9.52 | 9.5934 | 9.51 | 58253 |
| 1736893380 | 9.43 | 0.17 | 1.84 | 9.3699999 | 9.44 | 9.36 | 145277 |
| 1736806800 | 9.26 | 0.05 | 0.54 | 9.25 | 9.5 | 9.215 | 53077 |
| 1736547720 | 9.21 | 0.04 | 0.48 | 9.33 | 9.33 | 9.19 | 161364 |
| 1736375340 | 9.166 | -0.03 | -0.37 | 9.09 | 9.18 | 9.076 | 101544 |
| 1736288940 | 9.2 | -0.01 | -0.05 | 9.31 | 9.31 | 9.2 | 220905 |
| 1736202360 | 9.205 | 0.3 | 3.31 | 9.18 | 9.35 | 9.18 | 191101 |
| 1735942980 | 8.91 | 0.03 | 0.34 | 8.8699999 | 8.91 | 8.835 | 66701 |
| 1735856700 | 8.88 | -0.24 | -2.63 | 8.99 | 9 | 8.85 | 265291 |
| 1735683960 | 9.1199999 | -0.05 | -0.55 | 9.16 | 9.18 | 9.05 | 137116 |
| 1735597740 | 9.17 | -0.01 | -0.05 | 9.09 | 9.31 | 9.09 | 248574 |
| 1735338000 | 9.175 | 0.02 | 0.16 | 9.15 | 9.2 | 9.15 | 432500 |
| 1735252020 | 9.16 | 0.04 | 0.44 | 8.9 | 9.16 | 8.9 | 179484 |
| 1735078200 | 9.1199999 | 0.02 | 0.22 | 9 | 9.1199999 | 9 | 61721 |
| 1734992400 | 9.1 | -0.12 | -1.30 | 8.89 | 9.1199999 | 8.8699999 | 615659 |
| 1734733200 | 9.22 | 0.2 | 2.22 | 9.18 | 9.2899999 | 9.18 | 543627 |
| 1734646800 | 9.02 | 0.07 | 0.78 | 9.13 | 9.1301 | 8.98 | 297715 |
| 1734560940 | 8.95 | -0.12 | -1.32 | 9.1 | 9.17 | 8.91 | 263322 |
| 1734474360 | 9.07 | 0.06 | 0.67 | 8.98 | 9.08 | 8.9736999 | 237665 |
| 1734388140 | 9.01 | -0.17 | -1.85 | 8.95 | 9.0399999 | 8.89 | 183803 |
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
