Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -2.05949656751 | 8.74 | 8.88 | 8.4 | 187940 | 8.74472514 | FU |
| 4 | -0.2 | -2.28310502283 | 8.76 | 9 | 8.4 | 182013 | 8.80153173 | FU |
| 12 | 0.15 | 1.78359096314 | 8.41 | 9 | 8.21 | 190398 | 8.52732198 | FU |
| 26 | 0.05 | 0.587544065805 | 8.51 | 9 | 8.21 | 206593 | 8.53124496 | FU |
| 52 | -1.19 | -12.2051282051 | 9.75 | 9.9 | 8.21 | 237993 | 8.94011817 | FU |
| 156 | -1.69 | -16.487804878 | 10.25 | 11 | 8.21 | 202251 | 9.37632917 | FU |
| 260 | -1.69 | -16.487804878 | 10.25 | 11 | 8.21 | 202251 | 9.37632917 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726781400 | 8.59 | -0.22 | -2.50 | 8.81 | 8.85 | 8.5399999 | 323847 |
| 1726695000 | 8.81 | 0 | 0.00 | 8.85 | 8.86 | 8.8 | 167837 |
| 1726608600 | 8.81 | -0.05 | -0.56 | 8.8699999 | 8.88 | 8.8 | 137580 |
| 1726522200 | 8.86 | 0.04 | 0.45 | 8.83 | 8.8699999 | 8.8 | 170078 |
| 1726263000 | 8.82 | 0.06 | 0.68 | 8.74 | 8.82 | 8.74 | 140359 |
| 1726176540 | 8.76 | -0.04 | -0.45 | 8.73 | 8.8 | 8.72 | 147883 |
| 1726090140 | 8.8 | 0.03 | 0.34 | 8.78 | 8.82 | 8.72 | 146781 |
| 1726003740 | 8.77 | -0.04 | -0.45 | 8.82 | 8.85 | 8.69 | 207186 |
| 1725917400 | 8.81 | 0.04 | 0.46 | 8.78 | 8.82 | 8.72 | 205618 |
| 1725658200 | 8.77 | 0.05 | 0.57 | 8.75 | 8.8 | 8.72 | 128832 |
| 1725571800 | 8.72 | -0.05 | -0.57 | 8.8 | 8.84 | 8.68 | 194460 |
| 1725485400 | 8.77 | -0.01 | -0.11 | 8.8 | 8.82 | 8.73 | 130876 |
| 1725399000 | 8.78 | -0.02 | -0.23 | 8.85 | 8.8699999 | 8.68 | 151247 |
| 1725312600 | 8.8 | -0.19 | -2.11 | 8.98 | 8.98 | 8.74 | 205685 |
| 1725053400 | 8.99 | 0.08 | 0.90 | 8.9 | 8.99 | 8.9 | 201249 |
| 1724967000 | 8.91 | 0.03 | 0.34 | 8.84 | 8.96 | 8.83 | 159039 |
| 1724880600 | 8.88 | 0.03 | 0.34 | 8.86 | 9 | 8.81 | 264188 |
| 1724794140 | 8.85 | 0 | 0.00 | 8.85 | 8.9 | 8.8 | 195575 |
| 1724707740 | 8.85 | 0.08 | 0.91 | 8.77 | 8.91 | 8.76 | 227227 |
| 1724448600 | 8.77 | 0.04 | 0.46 | 8.76 | 8.77 | 8.71 | 134710 |
| 1724362140 | 8.73 | 0.05 | 0.58 | 8.68 | 8.8 | 8.64 | 299729 |
| 1724275740 | 8.68 | 0 | 0.00 | 8.67 | 8.68 | 8.6 | 145272 |
| 1724189340 | 8.68 | 0.01 | 0.12 | 8.7 | 8.75 | 8.58 | 196334 |
| 1724102940 | 8.67 | 0.15 | 1.76 | 8.57 | 8.72 | 8.53 | 178001 |
| 1723843800 | 8.52 | 0.04 | 0.47 | 8.5 | 8.56 | 8.47 | 243563 |
| 1723757340 | 8.48 | 0.06 | 0.71 | 8.4 | 8.5 | 8.4 | 133318 |
| 1723671000 | 8.42 | 0.07 | 0.84 | 8.36 | 8.45 | 8.35 | 188269 |
| 1723584600 | 8.35 | 0.03 | 0.36 | 8.32 | 8.36 | 8.32 | 138319 |
| 1723498200 | 8.32 | 0 | 0.00 | 8.3 | 8.33 | 8.3 | 138249 |
| 1723239000 | 8.32 | 0.02 | 0.24 | 8.3 | 8.34 | 8.27 | 189179 |
| 1723152600 | 8.3 | -0.04 | -0.48 | 8.32 | 8.35 | 8.2899999 | 141030 |
| 1723066200 | 8.34 | 0.02 | 0.24 | 8.32 | 8.36 | 8.3 | 92604 |
| 1722979740 | 8.32 | 0.04 | 0.48 | 8.32 | 8.35 | 8.27 | 129974 |
| 1722893400 | 8.28 | -0.03 | -0.36 | 8.3 | 8.33 | 8.25 | 203500 |
| 1722634200 | 8.31 | -0.05 | -0.60 | 8.36 | 8.4 | 8.31 | 166834 |
| 1722547800 | 8.36 | -0.06 | -0.71 | 8.3699999 | 8.45 | 8.3 | 316142 |
| 1722461400 | 8.42 | 0 | 0.00 | 8.45 | 8.49 | 8.42 | 220025 |
| 1722374940 | 8.42 | -0.03 | -0.36 | 8.49 | 8.5 | 8.38 | 273623 |
| 1722288600 | 8.45 | 0 | 0.00 | 8.5 | 8.52 | 8.44 | 189531 |
| 1722029400 | 8.45 | -0.05 | -0.59 | 8.46 | 8.53 | 8.41 | 266228 |
| 1721943000 | 8.5 | 0.02 | 0.24 | 8.51 | 8.52 | 8.46 | 109881 |
| 1721856600 | 8.48 | 0.03 | 0.36 | 8.48 | 8.53 | 8.44 | 198195 |
| 1721770140 | 8.45 | 0.09 | 1.08 | 8.33 | 8.5 | 8.33 | 226903 |
| 1721683800 | 8.36 | -0.01 | -0.12 | 8.39 | 8.4 | 8.31 | 310785 |
| 1721424600 | 8.3699999 | -0.01 | -0.12 | 8.39 | 8.4 | 8.35 | 144372 |
| 1721338200 | 8.38 | -0.01 | -0.12 | 8.39 | 8.4 | 8.35 | 128293 |
| 1721251800 | 8.39 | 0.01 | 0.12 | 8.3699999 | 8.4 | 8.34 | 188758 |
| 1721165340 | 8.38 | 0.04 | 0.48 | 8.35 | 8.4 | 8.3 | 252611 |
| 1721079000 | 8.34 | 0 | 0.00 | 8.34 | 8.3699999 | 8.3 | 231992 |
| 1720819800 | 8.34 | 0.03 | 0.36 | 8.31 | 8.3699999 | 8.28 | 150126 |
| 1720733400 | 8.31 | 0.04 | 0.48 | 8.2899999 | 8.41 | 8.25 | 222115 |
| 1720647000 | 8.27 | -0.07 | -0.84 | 8.32 | 8.35 | 8.26 | 216990 |
| 1720560540 | 8.34 | 0.03 | 0.36 | 8.36 | 8.36 | 8.28 | 140202 |
| 1720474200 | 8.31 | 0.06 | 0.73 | 8.33 | 8.38 | 8.26 | 197201 |
| 1720215000 | 8.25 | 0 | 0.00 | 8.25 | 8.46 | 8.22 | 243296 |
| 1720128540 | 8.25 | 0.01 | 0.12 | 8.24 | 8.26 | 8.21 | 171304 |
| 1720042200 | 8.24 | 0.01 | 0.12 | 8.23 | 8.28 | 8.21 | 148042 |
| 1719955800 | 8.23 | -0.08 | -0.96 | 8.3 | 8.32 | 8.22 | 238891 |
| 1719869400 | 8.31 | -0.19 | -2.24 | 8.38 | 8.38 | 8.27 | 212630 |
| 1719610200 | 8.5 | 0.08 | 0.95 | 8.41 | 8.51 | 8.4 | 201313 |
| 1719523800 | 8.42 | 0.03 | 0.36 | 8.41 | 8.44 | 8.34 | 195710 |
| 1719437400 | 8.39 | 0 | 0.00 | 8.39 | 8.47 | 8.3 | 246935 |
| 1719351000 | 8.39 | 0.07 | 0.84 | 8.35 | 8.46 | 8.35 | 171248 |
| 1719264600 | 8.32 | -0.11 | -1.30 | 8.46 | 8.55 | 8.28 | 397769 |
| 1719005400 | 8.43 | 0.1 | 1.20 | 8.33 | 8.55 | 8.25 | 200797 |
| 1718918940 | 8.33 | 0.07 | 0.85 | 8.27 | 8.33 | 8.23 | 203035 |
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
