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 | 0.78 | 10.7883817427 | 7.23 | 8.01 | 7.17 | 1186057 | 7.50947588 | DR |
| 4 | 0.86 | 12.027972028 | 7.15 | 8.01 | 6.69 | 1431164 | 7.15404004 | DR |
| 12 | 1.7 | 26.941362916 | 6.31 | 8.01 | 6.02 | 1258707 | 6.86902962 | DR |
| 26 | 1.25 | 18.4911242604 | 6.76 | 8.01 | 5.4525 | 1415187 | 6.32752322 | DR |
| 52 | 0.93 | 13.1355932203 | 7.08 | 8.01 | 5.4525 | 1173655 | 6.62517938 | DR |
| 156 | -0.13 | -1.59705159705 | 8.14 | 10.385 | 5.4525 | 1408954 | 7.66417758 | DR |
| 260 | 3.91 | 95.3658536585 | 4.1 | 10.385 | 3.3501 | 1289464 | 7.3087117 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 7.62 | -0.09 | -1.17 | 7.73 | 7.76 | 7.595 | 1499694 |
| 1745534400 | 7.71 | 0.25 | 3.35 | 7.63 | 7.75 | 7.56 | 1709892 |
| 1745448000 | 7.46 | 0.07 | 0.95 | 7.5 | 7.55 | 7.435 | 1523223 |
| 1745361600 | 7.39 | 0.14 | 1.93 | 7.3 | 7.415 | 7.265 | 889897 |
| 1745275200 | 7.25 | 0.02 | 0.28 | 7.23 | 7.2781 | 7.17 | 621216 |
| 1744929600 | 7.23 | 0.21 | 2.99 | 7.03 | 7.3199 | 7.01 | 1392366 |
| 1744843200 | 7.02 | -0.12 | -1.68 | 7.06 | 7.105 | 7 | 1760586 |
| 1744756800 | 7.14 | -0.07 | -0.97 | 7.21 | 7.21 | 7.105 | 1227209 |
| 1744670400 | 7.21 | 0.1 | 1.41 | 7.12 | 7.22 | 7.09 | 1093380 |
| 1744411200 | 7.11 | 0.08 | 1.14 | 7.05 | 7.11 | 6.97 | 1592307 |
| 1744324800 | 7.03 | -0.1 | -1.40 | 6.98 | 7.08 | 6.865 | 1965223 |
| 1744238400 | 7.13 | 0.33 | 4.85 | 6.74 | 7.155 | 6.69 | 1867870 |
| 1744152000 | 6.8 | -0.06 | -0.87 | 7.04 | 7.05 | 6.76 | 1397788 |
| 1744065600 | 6.86 | -0.1 | -1.44 | 6.75 | 7.045 | 6.71 | 2093769 |
| 1743806400 | 6.96 | -0.37 | -5.05 | 7.01 | 7.08 | 6.925 | 1641224 |
| 1743720000 | 7.33 | 0.21 | 2.95 | 7.35 | 7.45 | 7.275 | 1444133 |
| 1743633600 | 7.12 | -0.06 | -0.84 | 7.22 | 7.22 | 7.065 | 1029949 |
| 1743547200 | 7.18 | 0.08 | 1.13 | 7.1 | 7.23 | 7.08 | 1630998 |
| 1743460800 | 7.1 | -0.04 | -0.56 | 7.12 | 7.165 | 7.075 | 1028970 |
| 1743201600 | 7.14 | -0.12 | -1.65 | 7.15 | 7.2 | 7.09 | 1282110 |
| 1743115200 | 7.26 | -0.03 | -0.41 | 7.25 | 7.305 | 7.16 | 1455708 |
| 1743028800 | 7.29 | -0.04 | -0.55 | 7.31 | 7.33 | 7.195 | 1257815 |
| 1742942400 | 7.33 | 0.12 | 1.66 | 7.28 | 7.45 | 7.28 | 1266220 |
| 1742856000 | 7.21 | -0.11 | -1.50 | 7.22 | 7.3 | 7.2 | 1239279 |
| 1742596800 | 7.32 | -0.09 | -1.21 | 7.29 | 7.37 | 7.27 | 894224 |
| 1742510400 | 7.41 | 0.01 | 0.14 | 7.43 | 7.49 | 7.335 | 836425 |
| 1742424000 | 7.4 | 0.24 | 3.35 | 7.2 | 7.43 | 7.2 | 1521172 |
| 1742337600 | 7.16 | -0.01 | -0.14 | 7.13 | 7.215 | 7.06 | 598805 |
| 1742251200 | 7.17 | 0.14 | 1.99 | 7.08 | 7.17 | 7.01 | 1586376 |
| 1741992000 | 7.03 | 0.18 | 2.63 | 6.84 | 7.075 | 6.82 | 1429071 |
| 1741905600 | 6.85 | 0.12 | 1.78 | 6.67 | 6.925 | 6.66 | 957025 |
| 1741819200 | 6.73 | 0 | 0.00 | 6.69 | 6.77 | 6.65 | 1468718 |
| 1741732800 | 6.73 | 0.07 | 1.05 | 6.67 | 6.74 | 6.595 | 1225256 |
| 1741646400 | 6.66 | -0.06 | -0.89 | 6.69 | 6.78 | 6.63 | 2016892 |
| 1741390800 | 6.72 | 0 | 0.00 | 6.68 | 6.775 | 6.66 | 1395512 |
| 1741304400 | 6.72 | 0.11 | 1.66 | 6.7 | 6.87 | 6.695 | 1670331 |
| 1741218000 | 6.61 | 0.15 | 2.32 | 6.48 | 6.655 | 6.45 | 1896002 |
| 1741131600 | 6.46 | -0.07 | -1.07 | 6.5599999 | 6.5599999 | 6.375 | 2334860 |
| 1741045200 | 6.53 | 0.01 | 0.15 | 6.54 | 6.6203 | 6.5047 | 810410 |
| 1740786000 | 6.5199999 | 0.12 | 1.87 | 6.75 | 6.795 | 6.5 | 1774930 |
| 1740699600 | 6.4 | -0.06 | -0.93 | 6.44 | 6.46 | 6.385 | 976250 |
| 1740613200 | 6.46 | -0.11 | -1.67 | 6.48 | 6.53 | 6.41 | 1317159 |
| 1740526800 | 6.57 | 0.09 | 1.39 | 6.5199999 | 6.61 | 6.5199999 | 896932 |
| 1740440400 | 6.48 | -0.11 | -1.67 | 6.61 | 6.62 | 6.44 | 1102272 |
| 1740181200 | 6.59 | -0.04 | -0.60 | 6.6 | 6.63 | 6.54 | 920521 |
| 1740094800 | 6.63 | 0 | 0.00 | 6.66 | 6.66 | 6.58 | 556312 |
| 1740008400 | 6.63 | -0.07 | -1.04 | 6.65 | 6.71 | 6.61 | 990105 |
| 1739922000 | 6.7 | 0.12 | 1.82 | 6.78 | 6.83 | 6.69 | 1214668 |
| 1739576400 | 6.58 | 0.26 | 4.11 | 6.5 | 6.635 | 6.475 | 988741 |
| 1739490000 | 6.32 | 0.06 | 0.96 | 6.25 | 6.33 | 6.22 | 791504 |
| 1739403600 | 6.26 | -0.01 | -0.16 | 6.19 | 6.3 | 6.1508 | 1117731 |
| 1739317200 | 6.2699999 | 0.13 | 2.12 | 6.24 | 6.29 | 6.1701 | 779231 |
| 1739230800 | 6.14 | 0.11 | 1.82 | 6.1 | 6.1792999 | 6.085 | 640263 |
| 1738971600 | 6.03 | -0.15 | -2.43 | 6.19 | 6.19 | 6.0199999 | 1061441 |
| 1738885200 | 6.18 | -0.02 | -0.32 | 6.23 | 6.245 | 6.15 | 603231 |
| 1738798800 | 6.2 | -0.09 | -1.43 | 6.18 | 6.265 | 6.165 | 1012784 |
| 1738712400 | 6.29 | -0.01 | -0.16 | 6.26 | 6.32 | 6.215 | 922055 |
| 1738626000 | 6.3 | 0.11 | 1.78 | 6.23 | 6.375 | 6.19 | 1291380 |
| 1738366800 | 6.19 | -0.04 | -0.64 | 6.3099999 | 6.315 | 6.18 | 995258 |
| 1738280400 | 6.23 | 0.17 | 2.81 | 6.08 | 6.26 | 6.08 | 1194598 |
| 1738194000 | 6.0599999 | -0.07 | -1.14 | 6.11 | 6.16 | 6.04 | 815003 |
| 1738107600 | 6.13 | -0.05 | -0.81 | 6.18 | 6.19 | 6.11 | 1403186 |
| 1738021200 | 6.18 | 0.26 | 4.39 | 6.09 | 6.18 | 5.99 | 1715804 |
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
