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 | 0.25 | 3.32005312085 | 7.53 | 8.68 | 7.1879 | 13398441 | 7.87064016 | SP |
| 4 | 1.64 | 26.7100977199 | 6.14 | 8.68 | 6.14 | 17385659 | 7.13640489 | SP |
| 12 | 1.57 | 25.2818035427 | 6.21 | 8.68 | 6.065 | 20525827 | 6.98643774 | SP |
| 26 | 1.81 | 30.3182579564 | 5.97 | 8.68 | 4.78 | 19215907 | 6.40019292 | SP |
| 52 | 1.57 | 25.2818035427 | 6.21 | 11.41 | 4.78 | 16882471 | 6.82324875 | SP |
| 156 | -40.75 | -83.9686791675 | 48.53 | 85.28 | 4.78 | 11273353 | 13.03366228 | SP |
| 260 | -5.4 | -40.971168437 | 13.18 | 85.28 | 2.67 | 8160738 | 13.83839035 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 7.81 | 0.18 | 2.36 | 7.9 | 8.01 | 7.5 | 7611437 |
| 1741217400 | 7.63 | -0.46 | -5.69 | 8.07 | 8.17 | 7.595 | 7043344 |
| 1741131000 | 8.09 | -0.12 | -1.46 | 8.45 | 8.68 | 7.835 | 12649518 |
| 1741044600 | 8.21 | 0.77 | 10.35 | 7.4 | 8.35 | 7.29 | 16918607 |
| 1740785400 | 7.44 | -0.42 | -5.34 | 8.03 | 8.1199999 | 7.43 | 15471725 |
| 1740699000 | 7.86 | 0.31 | 4.11 | 7.53 | 7.8801 | 7.1879 | 14909009 |
| 1740612600 | 7.55 | 0.09 | 1.21 | 7.36 | 7.67 | 7.165 | 16386260 |
| 1740526200 | 7.46 | 0.36 | 5.07 | 7.12 | 7.69 | 7.11 | 18930598 |
| 1740439800 | 7.1 | 0.31 | 4.57 | 6.82 | 7.2 | 6.75 | 17441921 |
| 1740180600 | 6.79 | 0.26 | 3.98 | 6.36 | 6.8 | 6.315 | 22620826 |
| 1740094200 | 6.53 | -0.04 | -0.61 | 6.54 | 6.8003 | 6.51 | 20137056 |
| 1740007800 | 6.57 | -0.26 | -3.81 | 6.89 | 6.905 | 6.5376 | 18902250 |
| 1739921400 | 6.83 | 0.01 | 0.15 | 6.75 | 6.92 | 6.4448 | 18046951 |
| 1739575800 | 6.82 | -0.13 | -1.87 | 6.85 | 6.985 | 6.54 | 21836980 |
| 1739489400 | 6.95 | -0.18 | -2.52 | 7.04 | 7.3251 | 6.92 | 15274578 |
| 1739403000 | 7.13 | -0.23 | -3.13 | 7.62 | 7.65 | 7.125 | 21678757 |
| 1739316600 | 7.36 | 0.28 | 3.95 | 7.25 | 7.48 | 7.22 | 16453838 |
| 1739230200 | 7.08 | 0.24 | 3.51 | 6.75 | 7.1099 | 6.725 | 19018558 |
| 1738971000 | 6.84 | 0.44 | 6.87 | 6.44 | 6.91 | 6.3602 | 20621696 |
| 1738884600 | 6.4 | 0.25 | 4.07 | 6.14 | 6.42 | 6.14 | 15985053 |
| 1738798200 | 6.15 | -0.44 | -6.68 | 6.5199999 | 6.53 | 6.1 | 25172114 |
| 1738711800 | 6.59 | -0.26 | -3.80 | 6.91 | 6.93 | 6.46 | 19149802 |
| 1738625400 | 6.85 | 0.26 | 3.95 | 7.01 | 7.05 | 6.62 | 17116063 |
| 1738366200 | 6.59 | 0.2 | 3.13 | 6.33 | 6.6452 | 6.14 | 31279828 |
| 1738279800 | 6.39 | -0.2 | -3.03 | 6.46 | 6.61 | 6.23 | 22111387 |
| 1738193400 | 6.59 | 0.1 | 1.54 | 6.57 | 6.74 | 6.34 | 22188274 |
| 1738107000 | 6.49 | -0.11 | -1.67 | 6.5199999 | 6.71 | 6.38 | 18158380 |
| 1738020600 | 6.6 | -0.03 | -0.45 | 6.7 | 6.74 | 6.2 | 24072409 |
| 1737761400 | 6.63 | -0.26 | -3.77 | 6.5599999 | 6.7602 | 6.38 | 22755853 |
| 1737675000 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1737588600 | 6.89 | -0.18 | -2.55 | 7.03 | 7.115 | 6.8 | 26581656 |
| 1737502200 | 7.07 | -0.66 | -8.54 | 7.43 | 7.5076 | 7.025 | 18946681 |
| 1737156600 | 7.73 | -0.01 | -0.13 | 7.53 | 7.7581 | 7.485 | 16784123 |
| 1737070200 | 7.74 | 0.19 | 2.52 | 7.56 | 7.8799 | 7.51 | 16808455 |
| 1736983800 | 7.55 | -0.53 | -6.56 | 7.51 | 7.83 | 7.271 | 24207297 |
| 1736897400 | 8.08 | 0.61 | 8.17 | 7.29 | 8.15 | 7.28 | 22131203 |
| 1736811000 | 7.47 | 0.07 | 0.95 | 7.58 | 8.06 | 7.445 | 20266269 |
| 1736551800 | 7.4 | 0.67 | 9.96 | 7.19 | 7.52 | 7.1399 | 25112651 |
| 1736379000 | 6.73 | 0.11 | 1.66 | 6.61 | 6.9098 | 6.605 | 20883994 |
| 1736292600 | 6.62 | -0.14 | -2.07 | 6.66 | 6.72 | 6.29 | 20506656 |
| 1736206200 | 6.76 | 0.05 | 0.75 | 6.66 | 6.8099 | 6.54 | 19908696 |
| 1735947000 | 6.71 | -0.2 | -2.89 | 6.86 | 6.86 | 6.62 | 17796098 |
| 1735860600 | 6.91 | -0.34 | -4.69 | 7.04 | 7.12 | 6.67 | 21102106 |
| 1735687800 | 7.25 | -0.04 | -0.55 | 7.16 | 7.42 | 7.01 | 23340551 |
| 1735601400 | 7.29 | 0.35 | 5.04 | 7.16 | 7.408 | 7.11 | 19954302 |
| 1735342200 | 6.94 | 0.28 | 4.20 | 6.81 | 7.12 | 6.635 | 23083924 |
| 1735255800 | 6.66 | -0.16 | -2.35 | 6.95 | 7.025 | 6.62 | 23472971 |
| 1735077840 | 6.82 | -0.01 | -0.15 | 6.8 | 7.0482 | 6.78 | 10550322 |
| 1734996600 | 6.83 | -0.27 | -3.80 | 6.99 | 7.1782 | 6.81 | 26105994 |
| 1734737400 | 7.1 | -0.34 | -4.57 | 7.51 | 7.54 | 6.92 | 23992849 |
| 1734651000 | 7.44 | 0.01 | 0.13 | 7.37 | 7.7348 | 7.27 | 22168360 |
| 1734564600 | 7.43 | 0.98 | 15.19 | 6.43 | 7.6 | 6.42 | 38055584 |
| 1734478200 | 6.45 | 0.05 | 0.78 | 6.57 | 6.57 | 6.3003 | 21984598 |
| 1734391800 | 6.4 | -0.31 | -4.62 | 6.7 | 6.77 | 6.25 | 23133268 |
| 1734132600 | 6.71 | 0.19 | 2.91 | 6.57 | 6.866 | 6.4811 | 26200107 |
| 1734046200 | 6.5199999 | 0.5 | 8.31 | 6.21 | 6.535 | 6.065 | 22984283 |
| 1733959800 | 6.0199999 | 0.1 | 1.69 | 5.905 | 6.11 | 5.8289 | 21086827 |
| 1733873400 | 5.92 | 0.16 | 2.78 | 5.78 | 5.98 | 5.72 | 20572969 |
| 1733787000 | 5.76 | 0.14 | 2.49 | 5.6 | 5.82 | 5.5 | 21429254 |
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
