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 | 0.61 | 8.06878306878 | 7.56 | 8.365 | 7.41 | 1442895 | 7.56216485 | DE |
| 4 | -0.18 | -2.15568862275 | 8.35 | 8.37 | 7.4 | 1740053 | 7.73209242 | DE |
| 12 | -0.73 | -8.20224719101 | 8.9 | 9.34 | 7.4 | 1349211 | 8.27931214 | DE |
| 26 | 0.42 | 5.41935483871 | 7.75 | 9.72 | 7.4 | 1384648 | 8.45678079 | DE |
| 52 | 1.45 | 21.5773809524 | 6.72 | 9.72 | 5.92 | 1293212 | 7.72756599 | DE |
| 156 | 2.28 | 38.7096774194 | 5.89 | 9.72 | 1.26 | 1688183 | 6.46965436 | DE |
| 260 | -3.62 | -30.7039864292 | 11.79 | 14.63 | 1.26 | 2748103 | 5.38067087 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 8.17 | 0.07 | 0.86 | 8.14 | 8.365 | 8.07 | 4390767 |
| 1726726500 | 8.1 | 0.39 | 5.06 | 7.82 | 8.17 | 7.74 | 3586324 |
| 1726640100 | 7.71 | 0.12 | 1.58 | 7.59 | 7.77 | 7.55 | 1863080 |
| 1726553700 | 7.59 | 0.14 | 1.88 | 7.53 | 7.61 | 7.47 | 1654116 |
| 1726467300 | 7.45 | -0.06 | -0.80 | 7.6 | 7.63 | 7.41 | 1443371 |
| 1726208100 | 7.51 | 0.05 | 0.67 | 7.52 | 7.64 | 7.49 | 1413884 |
| 1726121700 | 7.46 | -0.05 | -0.67 | 7.56 | 7.58 | 7.44 | 840022 |
| 1726035300 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1725948900 | 7.51 | -0.03 | -0.40 | 7.64 | 7.64 | 7.44 | 1006816 |
| 1725862500 | 7.54 | -0.06 | -0.79 | 7.47 | 7.6 | 7.4 | 2596633 |
| 1725603300 | 7.6 | -0.03 | -0.39 | 7.61 | 7.65 | 7.5 | 1690567 |
| 1725516900 | 7.63 | 0 | 0.00 | 7.67 | 7.79 | 7.62 | 1350406 |
| 1725430500 | 7.63 | 0.1 | 1.33 | 7.46 | 7.67 | 7.41 | 1790119 |
| 1725344100 | 7.53 | -0.22 | -2.84 | 7.71 | 7.71 | 7.495 | 2023817 |
| 1725257700 | 7.75 | -0.1 | -1.27 | 7.82 | 7.93 | 7.68 | 2085947 |
| 1724998500 | 7.85 | 0.06 | 0.77 | 7.78 | 7.92 | 7.66 | 3136199 |
| 1724912100 | 7.79 | -0.46 | -5.58 | 7.98 | 8.26 | 7.47 | 5120011 |
| 1724825700 | 8.25 | 0.01 | 0.12 | 8.2 | 8.275 | 8.15 | 1045583 |
| 1724739300 | 8.24 | 0.13 | 1.60 | 8.1 | 8.255 | 8.06 | 1055177 |
| 1724652900 | 8.11 | -0.05 | -0.61 | 8.21 | 8.265 | 8.1 | 865546 |
| 1724393700 | 8.16 | -0.04 | -0.49 | 8.16 | 8.2 | 8.14 | 1211199 |
| 1724307300 | 8.2 | -0.07 | -0.85 | 8.35 | 8.3699999 | 8.15 | 1347574 |
| 1724220900 | 8.27 | -0.11 | -1.31 | 8.28 | 8.285 | 8.16 | 1190182 |
| 1724134500 | 8.38 | -0.15 | -1.76 | 8.48 | 8.535 | 8.32 | 937849 |
| 1724048100 | 8.53 | 0.11 | 1.31 | 8.4 | 8.6 | 8.395 | 1318473 |
| 1723788900 | 8.42 | 0.22 | 2.68 | 8.35 | 8.44 | 8.31 | 924020 |
| 1723702500 | 8.2 | 0.07 | 0.86 | 8.16 | 8.22 | 8.14 | 920868 |
| 1723616100 | 8.13 | 0.07 | 0.87 | 8.16 | 8.17 | 8.08 | 1095252 |
| 1723529700 | 8.06 | 0.01 | 0.12 | 8.08 | 8.09 | 7.925 | 1720880 |
| 1723443300 | 8.05 | -0.18 | -2.19 | 8.27 | 8.27 | 8.05 | 1597508 |
| 1723184100 | 8.23 | 0.02 | 0.24 | 8.32 | 8.32 | 8.15 | 2059448 |
| 1723097700 | 8.21 | -0.25 | -2.96 | 8.47 | 8.47 | 8.145 | 1771014 |
| 1723011300 | 8.46 | -0.1 | -1.17 | 8.45 | 8.55 | 8.41 | 1029701 |
| 1722924900 | 8.56 | 0.25 | 3.01 | 8.34 | 8.6 | 8.3 | 1322139 |
| 1722838500 | 8.31 | -0.34 | -3.93 | 8.4 | 8.42 | 8.2 | 2031097 |
| 1722579300 | 8.65 | -0.24 | -2.70 | 8.65 | 8.72 | 8.6 | 850958 |
| 1722492900 | 8.89 | -0.03 | -0.34 | 8.97 | 8.97 | 8.7899999 | 680440 |
| 1722406500 | 8.92 | 0.24 | 2.76 | 8.75 | 8.92 | 8.7 | 924483 |
| 1722320100 | 8.68 | 0.02 | 0.23 | 8.67 | 8.72 | 8.63 | 755313 |
| 1722233700 | 8.66 | 0.05 | 0.58 | 8.67 | 8.71 | 8.63 | 1159128 |
| 1721974500 | 8.61 | 0 | 0.00 | 8.67 | 8.71 | 8.56 | 1080561 |
| 1721888100 | 8.61 | -0.18 | -2.05 | 8.6199999 | 8.65 | 8.565 | 1102741 |
| 1721801700 | 8.7899999 | 0.05 | 0.57 | 8.8 | 8.965 | 8.76 | 1394875 |
| 1721715300 | 8.74 | 0 | 0.00 | 8.8 | 8.815 | 8.675 | 1169067 |
| 1721628900 | 8.74 | -0.22 | -2.46 | 8.8699999 | 8.89 | 8.73 | 1031241 |
| 1721369700 | 8.96 | -0.1 | -1.10 | 8.91 | 9.005 | 8.9 | 846590 |
| 1721283300 | 9.06 | -0.06 | -0.66 | 9.08 | 9.11 | 8.99 | 1323843 |
| 1721196900 | 9.1199999 | 0.01 | 0.11 | 9.22 | 9.22 | 9.11 | 1180301 |
| 1721110500 | 9.11 | -0.13 | -1.41 | 9.25 | 9.27 | 9.06 | 1185542 |
| 1721024100 | 9.24 | 0.03 | 0.33 | 9.3 | 9.34 | 9.2 | 939348 |
| 1720764900 | 9.21 | -0.01 | -0.11 | 9.28 | 9.28 | 9.16 | 738423 |
| 1720678500 | 9.22 | 0.13 | 1.43 | 9.3 | 9.3 | 9.16 | 1161769 |
| 1720592100 | 9.09 | 0.04 | 0.44 | 9 | 9.115 | 8.99 | 755094 |
| 1720505700 | 9.05 | 0.06 | 0.67 | 9.07 | 9.11 | 9.005 | 677483 |
| 1720419300 | 8.99 | -0.26 | -2.76 | 9.24 | 9.24 | 8.95 | 1176623 |
| 1720160100 | 9.2449999 | 0.06 | 0.71 | 9.14 | 9.25 | 9.09 | 889386 |
| 1720073700 | 9.18 | 0 | 0.00 | 9.2899999 | 9.3 | 9.07 | 1120504 |
| 1719987300 | 9.18 | 0.24 | 2.68 | 8.94 | 9.19 | 8.9 | 1388980 |
| 1719900900 | 8.94 | 0.06 | 0.68 | 8.8699999 | 8.98 | 8.81 | 985712 |
| 1719814500 | 8.88 | -0.12 | -1.28 | 8.8699999 | 8.9 | 8.75 | 924616 |
| 1719555300 | 8.9949999 | -0.01 | -0.06 | 9.06 | 9.06 | 8.95 | 1310741 |
| 1719468900 | 9 | 0.04 | 0.45 | 8.9 | 9.065 | 8.865 | 1479381 |
| 1719382500 | 8.96 | 0.04 | 0.45 | 8.89 | 8.99 | 8.78 | 1772448 |
| 1719296100 | 8.92 | 0.12 | 1.36 | 8.8699999 | 8.94 | 8.83 | 1397955 |
| 1719209700 | 8.8 | -0.06 | -0.68 | 8.92 | 8.92 | 8.655 | 958156 |
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
