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 | 0.03 | 0.3367003367 | 8.91 | 9.51 | 8.81 | 144634 | 8.94135247 | CS |
| 4 | 0 | 0 | 8.94 | 9.51 | 8.2 | 187195 | 8.66097016 | CS |
| 12 | 0.63 | 7.58122743682 | 8.31 | 9.51 | 8.19 | 177509 | 8.84769535 | CS |
| 26 | 0.88 | 10.9181141439 | 8.06 | 9.51 | 7.4 | 180879 | 8.41240752 | CS |
| 52 | 2.14 | 31.4705882353 | 6.8 | 9.51 | 6.33 | 204674 | 7.78024585 | CS |
| 156 | 3.25 | 57.1177504394 | 5.69 | 9.51 | 4.97 | 178772 | 7.08386326 | CS |
| 260 | 1.78 | 24.8603351955 | 7.16 | 9.51 | 1.08 | 216657 | 5.330117 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 8.94 | 0.03 | 0.34 | 8.91 | 9.08 | 8.91 | 372426 |
| 1736551800 | 8.91 | -0.06 | -0.67 | 9.0399999 | 9.11 | 8.91 | 108259 |
| 1736379000 | 8.97 | 0.02 | 0.22 | 8.95 | 9.51 | 8.9 | 153870 |
| 1736292600 | 8.95 | 0.03 | 0.34 | 8.94 | 8.99 | 8.81 | 191408 |
| 1736206200 | 8.92 | 0.01 | 0.11 | 8.91 | 8.99 | 8.89 | 124998 |
| 1735947000 | 8.91 | 0.02 | 0.22 | 8.92 | 9 | 8.86 | 127950 |
| 1735860600 | 8.89 | 0.06 | 0.68 | 8.88 | 8.95 | 8.748 | 219795 |
| 1735687800 | 8.83 | 0.06 | 0.68 | 8.88 | 8.8958999 | 8.75 | 167642 |
| 1735601400 | 8.77 | 0.17 | 1.98 | 8.6199999 | 8.83 | 8.5622 | 216689 |
| 1735342200 | 8.6 | -0.02 | -0.23 | 8.64 | 8.657 | 8.555 | 166381 |
| 1735255800 | 8.6199999 | -0.12 | -1.37 | 8.7 | 8.75 | 8.6 | 169458 |
| 1735077840 | 8.74 | 0.24 | 2.82 | 8.56 | 8.77 | 8.525 | 89458 |
| 1734996600 | 8.5 | 0.11 | 1.31 | 8.51 | 8.56 | 8.33 | 158636 |
| 1734737400 | 8.39 | 0.13 | 1.57 | 8.2 | 8.44 | 8.2 | 163307 |
| 1734651000 | 8.26 | -0.07 | -0.84 | 8.34 | 8.44 | 8.25 | 234906 |
| 1734564600 | 8.33 | -0.16 | -1.88 | 8.49 | 8.59 | 8.2899999 | 222916 |
| 1734478200 | 8.49 | -0.29 | -3.30 | 8.5 | 8.565 | 8.42 | 441218 |
| 1734391800 | 8.78 | -0.21 | -2.34 | 8.94 | 8.94 | 8.75 | 225423 |
| 1734132600 | 8.99 | 0.03 | 0.33 | 9.07 | 9.18 | 8.9326 | 139537 |
| 1734046200 | 8.96 | -0.06 | -0.67 | 9.0399999 | 9.18 | 8.92 | 166479 |
| 1733959800 | 9.02 | -0.02 | -0.22 | 9.1199999 | 9.23 | 9 | 236461 |
| 1733873400 | 9.0399999 | -0.09 | -0.99 | 9.15 | 9.21 | 9.02 | 140896 |
| 1733787000 | 9.13 | -0.03 | -0.33 | 9.25 | 9.27 | 9.11 | 160244 |
| 1733527800 | 9.16 | -0.04 | -0.43 | 9.14 | 9.32 | 9.14 | 158159 |
| 1733441400 | 9.2 | 0.11 | 1.21 | 9.08 | 9.2 | 9.02 | 162390 |
| 1733355000 | 9.09 | -0.28 | -2.99 | 9.33 | 9.35 | 9 | 331733 |
| 1733268600 | 9.3699999 | 0.12 | 1.30 | 9.33 | 9.4 | 9.26 | 155030 |
| 1733182200 | 9.25 | -0.19 | -2.01 | 9.45 | 9.46 | 9.22 | 179210 |
| 1732917840 | 9.44 | 0.13 | 1.40 | 9.43 | 9.45 | 9.31 | 224898 |
| 1732750200 | 9.31 | 0.07 | 0.76 | 9.2899999 | 9.39 | 9.2 | 240349 |
| 1732663800 | 9.24 | -0.03 | -0.32 | 9.2899999 | 9.3368 | 9.15 | 169303 |
| 1732577400 | 9.27 | -0.02 | -0.22 | 9.4 | 9.4 | 9.2 | 291018 |
| 1732318200 | 9.2899999 | 0.01 | 0.11 | 9.28 | 9.348 | 9.28 | 209544 |
| 1732231800 | 9.28 | 0.12 | 1.31 | 9.16 | 9.339 | 9.15 | 192422 |
| 1732145400 | 9.16 | 0.09 | 0.99 | 9.07 | 9.21 | 9.035 | 342517 |
| 1732059000 | 9.07 | 0.05 | 0.55 | 9.01 | 9.11 | 9.01 | 146503 |
| 1731972600 | 9.02 | 0.1 | 1.12 | 9 | 9.05 | 8.93 | 197178 |
| 1731713400 | 8.92 | -0.05 | -0.56 | 8.9 | 8.99 | 8.8699999 | 173161 |
| 1731627000 | 8.97 | -0.04 | -0.44 | 8.99 | 9.0319 | 8.9143 | 166404 |
| 1731540600 | 9.01 | 0.03 | 0.33 | 8.98 | 9.09 | 8.91 | 170954 |
| 1731454200 | 8.98 | -0.06 | -0.66 | 9.05 | 9.1393 | 8.96 | 184557 |
| 1731367800 | 9.0399999 | 0.15 | 1.69 | 9.07 | 9.13 | 8.9 | 262780 |
| 1731108600 | 8.89 | 0.19 | 2.18 | 8.8 | 8.89 | 8.73 | 281057 |
| 1731022200 | 8.7 | 0.04 | 0.46 | 8.64 | 8.75 | 8.64 | 139608 |
| 1730935800 | 8.66 | 0.2 | 2.36 | 8.67 | 8.6895 | 8.53 | 152360 |
| 1730849400 | 8.46 | 0.26 | 3.16 | 8.27 | 8.46 | 8.2507 | 119780 |
| 1730763000 | 8.201 | -0.03 | -0.35 | 8.2899999 | 8.2899999 | 8.19 | 92412 |
| 1730500200 | 8.23 | -0.05 | -0.60 | 8.35 | 8.36 | 8.2 | 120165 |
| 1730413800 | 8.28 | 0.04 | 0.49 | 8.2899999 | 8.34 | 8.23 | 110140 |
| 1730327400 | 8.24 | 0.02 | 0.24 | 8.28 | 8.2998999 | 8.22 | 116110 |
| 1730241000 | 8.22 | -0.09 | -1.08 | 8.3 | 8.3099 | 8.22 | 108986 |
| 1730154600 | 8.31 | 0.02 | 0.24 | 8.25 | 8.32 | 8.22 | 124655 |
| 1729895400 | 8.2899999 | -0.03 | -0.36 | 8.32 | 8.4 | 8.28 | 88620 |
| 1729809000 | 8.32 | 0.06 | 0.73 | 8.26 | 8.3653 | 8.224 | 59187 |
| 1729722600 | 8.26 | -0.08 | -0.96 | 8.45 | 8.45 | 8.19 | 162787 |
| 1729636200 | 8.34 | 0.07 | 0.85 | 8.3 | 8.3741 | 8.2899999 | 123678 |
| 1729549800 | 8.27 | -0.06 | -0.72 | 8.31 | 8.3825 | 8.2538 | 156943 |
| 1729290600 | 8.33 | -0.06 | -0.72 | 8.2899999 | 8.35 | 8.2701 | 160403 |
| 1729204200 | 8.39 | 0.05 | 0.60 | 8.32 | 8.412 | 8.32 | 173732 |
| 1729117800 | 8.34 | 0.02 | 0.24 | 8.28 | 8.52 | 8.23 | 223269 |
| 1729031400 | 8.32 | -0.15 | -1.77 | 8.39 | 8.43 | 8.2899999 | 144183 |
| 1728945000 | 8.47 | 0.01 | 0.12 | 8.46 | 8.52 | 8.44 | 242805 |
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
