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 | -0.12 | -1.64383561644 | 7.3 | 7.35 | 7.15 | 201280 | 7.26495628 | PR |
| 4 | -0.62 | -7.94871794872 | 7.8 | 7.86 | 7.15 | 227985 | 7.57814944 | PR |
| 12 | -0.09199984 | -1.26512434027 | 7.27199984 | 8.57186981 | 7.12655984 | 326693 | 7.61287797 | PR |
| 26 | -1.10098981 | -13.2953890207 | 8.28098981 | 8.57186981 | 7.09019984 | 278354 | 7.55929346 | PR |
| 52 | -2.56447978 | -26.317256928 | 9.74447978 | 11.62610974 | 7.09019984 | 288112 | 8.67767271 | PR |
| 156 | -9.00019964 | -55.6247749734 | 16.18019964 | 18.31634959 | 7.09019984 | 487153 | 12.71288452 | PR |
| 260 | 2.40775011 | 50.4531440201 | 4.77224989 | 27.04274939 | 4.73588989 | 1132103 | 15.53397314 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749850200 | 7.18 | -0.02 | -0.28 | 7.2 | 7.24 | 7.16 | 196400 |
| 1749763800 | 7.2 | -0.1 | -1.37 | 7.24 | 7.3 | 7.17 | 94900 |
| 1749677400 | 7.3 | 0.09 | 1.25 | 7.24 | 7.33 | 7.16 | 216100 |
| 1749591000 | 7.21 | -0.12 | -1.64 | 7.3 | 7.33 | 7.2 | 195000 |
| 1749504600 | 7.33 | 0.1 | 1.38 | 7.18 | 7.33 | 7.15 | 268000 |
| 1749245400 | 7.23 | -0.05 | -0.69 | 7.3 | 7.35 | 7.15 | 232400 |
| 1749159000 | 7.28 | -0.02 | -0.27 | 7.27 | 7.43 | 7.27 | 172700 |
| 1749072540 | 7.3 | -0.25 | -3.31 | 7.51 | 7.59 | 7.26 | 297800 |
| 1748986200 | 7.55 | 0 | 0.00 | 7.5 | 7.67 | 7.5 | 216200 |
| 1748899800 | 7.55 | -0.15 | -1.95 | 7.7 | 7.74 | 7.51 | 285600 |
| 1748640600 | 7.7 | -0.13 | -1.66 | 7.81 | 7.81 | 7.67 | 230100 |
| 1748554140 | 7.83 | 0.07 | 0.90 | 7.74 | 7.84 | 7.71 | 282900 |
| 1748467800 | 7.76 | -0.08 | -1.02 | 7.81 | 7.84 | 7.74 | 152200 |
| 1748381400 | 7.84 | 0.23 | 3.02 | 7.67 | 7.84 | 7.67 | 299800 |
| 1748294940 | 7.61 | -0.16 | -2.06 | 7.73 | 7.83 | 7.57 | 211500 |
| 1748035800 | 7.77 | -0.04 | -0.51 | 7.76 | 7.8 | 7.68 | 256400 |
| 1747949340 | 7.81 | 0.08 | 1.03 | 7.73 | 7.83 | 7.67 | 238600 |
| 1747863000 | 7.73 | -0.03 | -0.39 | 7.76 | 7.86 | 7.73 | 218400 |
| 1747776540 | 7.76 | 0.1 | 1.31 | 7.67 | 7.84 | 7.67 | 211400 |
| 1747690200 | 7.66 | -0.13 | -1.67 | 7.75 | 7.8 | 7.65 | 202300 |
| 1747431000 | 7.79 | -0.08 | -1.02 | 7.8 | 7.85 | 7.6 | 277400 |
| 1747344540 | 7.87 | 0.39 | 5.21 | 7.48 | 7.92 | 7.48 | 508900 |
| 1747258200 | 7.48 | -0.5 | -6.27 | 7.6 | 7.78 | 7.31 | 1142000 |
| 1747171740 | 7.98 | 0.13 | 1.66 | 7.88 | 7.98 | 7.85 | 245000 |
| 1747085400 | 7.85 | 0.05 | 0.64 | 7.8 | 7.98 | 7.79 | 280000 |
| 1746826200 | 7.8 | 0 | 0.00 | 7.9 | 7.99 | 7.72 | 346400 |
| 1746739800 | 7.8 | 0.16 | 2.15 | 7.7 | 8.05 | 7.67 | 407400 |
| 1746653340 | 7.6355998 | 0.23 | 3.07 | 7.4537998 | 7.7719498 | 7.4083498 | 591199 |
| 1746567000 | 7.4083498 | 0.14 | 1.88 | 7.2810898 | 7.5356098 | 7.2810898 | 400330 |
| 1746480600 | 7.2719998 | 0.07 | 1.01 | 7.1992798 | 7.3447198 | 7.1356498 | 788558 |
| 1746221400 | 7.1992798 | -0.51 | -6.60 | 7.5628798 | 7.5719698 | 7.1265598 | 2314081 |
| 1746048600 | 7.7083198 | -0.33 | -4.07 | 7.8628498 | 7.9082998 | 7.7083198 | 327062 |
| 1745962200 | 8.0355598 | 0.08 | 1.03 | 7.9628398 | 8.0628298 | 7.8719398 | 412541 |
| 1745875800 | 7.9537498 | -0.05 | -0.68 | 8.1082798 | 8.1264598 | 7.8446698 | 370187 |
| 1745616600 | 8.0082898 | 0.01 | 0.11 | 8.0991898 | 8.1446398 | 7.9446598 | 216061 |
| 1745530200 | 7.9991998 | 0.09 | 1.15 | 8.0264698 | 8.0264698 | 7.8264898 | 211661 |
| 1745443740 | 7.9082998 | -0.05 | -0.68 | 7.9628398 | 8.1809998 | 7.9082998 | 328272 |
| 1745357400 | 7.9628398 | -0.25 | -2.99 | 8.1719098 | 8.2628098 | 7.9537498 | 235093 |
| 1744925400 | 8.2082698 | -0.15 | -1.74 | 8.4536998 | 8.5355098 | 8.2082698 | 293839 |
| 1744839000 | 8.3537098 | 0.45 | 5.75 | 7.9719298 | 8.5718698 | 7.9446598 | 865346 |
| 1744752600 | 7.8992098 | 0.18 | 2.36 | 7.6537798 | 7.9264798 | 7.6537798 | 219801 |
| 1744666200 | 7.7174098 | -0.07 | -0.93 | 7.7992198 | 7.9537498 | 7.7174098 | 372497 |
| 1744407000 | 7.7901298 | 0.21 | 2.76 | 7.6628698 | 7.7992198 | 7.5628798 | 186578 |
| 1744320600 | 7.5810598 | 0.19 | 2.58 | 7.4719798 | 7.7446798 | 7.3901698 | 397799 |
| 1744234200 | 7.3901698 | 0.05 | 0.74 | 7.2901798 | 7.4992498 | 7.2447298 | 285038 |
| 1744147800 | 7.3356298 | -0.06 | -0.86 | 7.4083498 | 7.5537898 | 7.2629098 | 297029 |
| 1744061400 | 7.3992598 | -0.25 | -3.21 | 7.4901598 | 7.4901598 | 7.3174498 | 341034 |
| 1743802200 | 7.6446898 | -0.07 | -0.94 | 7.5992398 | 7.6537798 | 7.3810798 | 386028 |
| 1743715800 | 7.7174098 | 0.02 | 0.24 | 7.6355998 | 7.8446698 | 7.5992398 | 231683 |
| 1743629400 | 7.6992298 | 0.23 | 3.04 | 7.5537898 | 7.8719398 | 7.5083398 | 323212 |
| 1743542940 | 7.4719798 | 0.07 | 0.98 | 7.3810798 | 7.6628698 | 7.1992798 | 393729 |
| 1743456600 | 7.3992598 | -0.06 | -0.85 | 7.5174298 | 7.5174298 | 7.3628998 | 150055 |
| 1743197400 | 7.4628898 | -0.11 | -1.44 | 7.5356098 | 7.5719698 | 7.3901698 | 197139 |
| 1743111000 | 7.5719698 | 0.04 | 0.48 | 7.5810598 | 7.5810598 | 7.4810698 | 197249 |
| 1743024600 | 7.5356098 | 0.1 | 1.34 | 7.4810698 | 7.6719598 | 7.3719898 | 372717 |
| 1742938200 | 7.4356198 | 0.11 | 1.49 | 7.3628998 | 7.4992498 | 7.3628998 | 178107 |
| 1742851740 | 7.3265398 | 0.05 | 0.62 | 7.2538198 | 7.4265298 | 7.2538198 | 174917 |
| 1742592600 | 7.2810898 | 0.01 | 0.13 | 7.2719998 | 7.3174498 | 7.1992798 | 187678 |
| 1742506200 | 7.2719998 | -0.27 | -3.61 | 7.4083498 | 7.5174298 | 7.0901998 | 472167 |
| 1742419800 | 7.5446998 | 0.09 | 1.22 | 7.4174398 | 7.6174198 | 7.3538098 | 197249 |
| 1742333400 | 7.4537998 | -0.12 | -1.56 | 7.5356098 | 7.6355998 | 7.3901698 | 203300 |
| 1742247000 | 7.5719698 | 0.28 | 3.87 | 7.2719998 | 7.6174198 | 7.2538198 | 227062 |
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
