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 | 0.161 | 1.84210526316 | 8.74 | 8.95 | 8.6 | 926499 | 8.83676643 | CS |
| 4 | 0.000999999999999 | 0.0112359550562 | 8.9 | 8.95 | 8.5 | 920871 | 8.77285832 | CS |
| 12 | -0.249 | -2.72131147541 | 9.15 | 9.75 | 8.06 | 1000676 | 8.81617343 | CS |
| 26 | 1.581 | 21.5983606557 | 7.32 | 9.75 | 7.175 | 838311 | 8.48734199 | CS |
| 52 | 1.711 | 23.7969401947 | 7.19 | 9.75 | 6.66 | 760914 | 8.05465394 | CS |
| 156 | -5.099 | -36.4214285714 | 14 | 14.2 | 6.05 | 838536 | 8.53558311 | CS |
| 260 | -2.389 | -21.1603188663 | 11.29 | 14.2 | 5.43 | 721445 | 9.46480498 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 8.9 | -0.02 | -0.22 | 8.89 | 8.95 | 8.88 | 670044 |
| 1738798200 | 8.92 | 0.08 | 0.90 | 8.86 | 8.92 | 8.83 | 948098 |
| 1738711800 | 8.84 | 0.1 | 1.14 | 8.8 | 8.84 | 8.755 | 796352 |
| 1738625400 | 8.74 | -0.13 | -1.47 | 8.74 | 8.86 | 8.6 | 1192728 |
| 1738366200 | 8.8699999 | 0.04 | 0.45 | 8.84 | 8.95 | 8.8002 | 1134966 |
| 1738279800 | 8.83 | 0.12 | 1.38 | 8.74 | 8.83 | 8.72 | 560353 |
| 1738193400 | 8.71 | -0.03 | -0.34 | 8.77 | 8.77 | 8.685 | 569752 |
| 1738107000 | 8.74 | 0 | 0.00 | 8.73 | 8.8 | 8.69 | 758323 |
| 1738020600 | 8.74 | -0.06 | -0.68 | 8.63 | 8.74 | 8.6 | 957773 |
| 1737761400 | 8.8 | -0.02 | -0.23 | 8.85 | 8.85 | 8.76 | 648111 |
| 1737675000 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1737588600 | 8.82 | -0.01 | -0.11 | 8.93 | 8.93 | 8.785 | 739645 |
| 1737502200 | 8.83 | 0.16 | 1.85 | 8.7 | 8.83 | 8.685 | 876302 |
| 1737156600 | 8.67 | 0.1 | 1.17 | 8.68 | 8.7 | 8.6199999 | 733181 |
| 1737070200 | 8.57 | -0.08 | -0.92 | 8.6199999 | 8.69 | 8.5 | 832459 |
| 1736983800 | 8.65 | -0.14 | -1.59 | 8.68 | 8.73 | 8.58 | 794544 |
| 1736897400 | 8.7899999 | 0.1 | 1.15 | 8.7 | 8.82 | 8.66 | 2075651 |
| 1736811000 | 8.69 | -0.2 | -2.25 | 8.84 | 8.8499 | 8.64 | 1193156 |
| 1736551800 | 8.89 | -0.02 | -0.17 | 8.9 | 8.94 | 8.81 | 843418 |
| 1736379000 | 8.905 | 0.02 | 0.28 | 8.89 | 8.97 | 8.764 | 632699 |
| 1736292600 | 8.88 | -0.11 | -1.22 | 8.96 | 9 | 8.85 | 617441 |
| 1736206200 | 8.99 | 0.09 | 1.01 | 8.96 | 9.02 | 8.9205 | 517759 |
| 1735947000 | 8.9 | 0.18 | 2.06 | 8.73 | 8.93 | 8.73 | 479093 |
| 1735860600 | 8.72 | 0.03 | 0.35 | 8.7899999 | 8.8501 | 8.64 | 604355 |
| 1735687800 | 8.69 | 0.12 | 1.40 | 8.63 | 8.82 | 8.57 | 741196 |
| 1735601400 | 8.57 | -0.09 | -1.04 | 8.61 | 8.65 | 8.525 | 563907 |
| 1735342200 | 8.66 | 0 | 0.00 | 8.65 | 8.66 | 8.5399999 | 402128 |
| 1735255800 | 8.66 | -0.01 | -0.12 | 8.61 | 8.675 | 8.61 | 363440 |
| 1735077840 | 8.67 | 0.07 | 0.81 | 8.5399999 | 8.68 | 8.5399999 | 238756 |
| 1734996600 | 8.6 | 0.06 | 0.70 | 8.53 | 8.64 | 8.45 | 672756 |
| 1734737400 | 8.5399999 | 0.07 | 0.83 | 8.2899999 | 8.66 | 8.2899999 | 686258 |
| 1734651000 | 8.47 | 0.09 | 1.07 | 8.5399999 | 8.5399999 | 8.4 | 638553 |
| 1734564600 | 8.38 | 0.05 | 0.60 | 8.42 | 8.58 | 8.31 | 879655 |
| 1734478200 | 8.33 | -0.41 | -4.69 | 8.74 | 8.74 | 8.2932 | 1704535 |
| 1734391800 | 8.74 | -0.15 | -1.69 | 8.72 | 8.7899999 | 8.72 | 610794 |
| 1734132600 | 8.89 | -0.01 | -0.11 | 8.98 | 8.98 | 8.8 | 1844136 |
| 1734046200 | 8.9 | 0.14 | 1.60 | 8.86 | 8.98 | 8.77 | 792975 |
| 1733959800 | 8.76 | 0.34 | 4.04 | 8.5 | 8.94 | 8.5 | 1901871 |
| 1733873400 | 8.42 | -0.8 | -8.68 | 9.02 | 9.08 | 8.06 | 7638932 |
| 1733787000 | 9.22 | -0.43 | -4.46 | 9.6 | 9.65 | 9.22 | 1474711 |
| 1733527800 | 9.65 | -0.01 | -0.10 | 9.68 | 9.75 | 9.65 | 860507 |
| 1733441400 | 9.66 | 0.03 | 0.31 | 9.67 | 9.72 | 9.65 | 773669 |
| 1733355000 | 9.63 | 0.06 | 0.63 | 9.6 | 9.68 | 9.59 | 705207 |
| 1733268600 | 9.57 | 0.09 | 0.95 | 9.45 | 9.58 | 9.45 | 1039579 |
| 1733182200 | 9.48 | 0.18 | 1.94 | 9.3 | 9.5 | 9.2899999 | 935771 |
| 1732917840 | 9.3 | 0.09 | 0.98 | 9.25 | 9.315 | 9.22 | 679683 |
| 1732750200 | 9.21 | 0.05 | 0.55 | 9.2 | 9.22 | 9.16 | 458014 |
| 1732663800 | 9.16 | 0.01 | 0.11 | 9.15 | 9.2 | 9.1414 | 378957 |
| 1732577400 | 9.15 | 0.14 | 1.55 | 9.0399999 | 9.16 | 9.0399999 | 702814 |
| 1732318200 | 9.01 | 0.1 | 1.12 | 8.94 | 9.0399999 | 8.9201 | 634569 |
| 1732231800 | 8.91 | 0.13 | 1.42 | 8.8 | 8.92 | 8.75 | 487673 |
| 1732145400 | 8.785 | -0.01 | -0.06 | 8.8 | 8.81 | 8.68 | 791131 |
| 1732059000 | 8.7899999 | 0.06 | 0.69 | 8.68 | 8.8 | 8.6514 | 636798 |
| 1731972600 | 8.73 | -0.08 | -0.91 | 8.78 | 8.8699999 | 8.73 | 1148465 |
| 1731713400 | 8.81 | -0.26 | -2.87 | 8.82 | 8.95 | 8.76 | 985065 |
| 1731627000 | 9.07 | -0.1 | -1.09 | 9.15 | 9.22 | 9.0543 | 3157860 |
| 1731540600 | 9.17 | 0.06 | 0.66 | 9.14 | 9.25 | 9.1199999 | 900733 |
| 1731454200 | 9.11 | 0.1 | 1.11 | 9.01 | 9.15 | 9.01 | 1199383 |
| 1731367800 | 9.01 | 0.18 | 2.04 | 8.9 | 9.1 | 8.82 | 1517866 |
| 1731108600 | 8.83 | 0.18 | 2.08 | 8.67 | 8.88 | 8.67 | 1164937 |
| 1731022200 | 8.65 | 0.12 | 1.41 | 8.52 | 8.69 | 8.52 | 891762 |
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
