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 | 0.458 | 5.8642765685 | 7.81 | 8.64 | 7.71 | 24458 | 8.11352448 | SP |
| 4 | -0.782 | -8.6408839779 | 9.05 | 9.37 | 7.5889 | 21752 | 8.11170255 | SP |
| 12 | 0.078 | 0.952380952381 | 8.19 | 9.4 | 6.93 | 27819 | 8.20234621 | SP |
| 26 | -2.842 | -25.5805580558 | 11.11 | 11.92 | 6.93 | 19223 | 8.67434555 | SP |
| 52 | -5.432 | -39.6496350365 | 13.7 | 13.94 | 6.93 | 15091 | 9.5812805 | SP |
| 156 | -17.682 | -68.1387283237 | 25.95 | 36.48 | 6.93 | 17776 | 19.48512788 | SP |
| 260 | 2.118 | 34.4390243902 | 6.15 | 36.48 | 5 | 36641 | 14.96424746 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 8.268 | 0.3 | 3.75 | 8 | 8.268 | 8 | 7882 |
| 1738884600 | 7.9695 | 0.02 | 0.24 | 7.86 | 8.05 | 7.86 | 12965 |
| 1738798200 | 7.9502 | -0.21 | -2.56 | 8.08 | 8.0801 | 7.9499 | 18264 |
| 1738711800 | 8.1587 | -0.14 | -1.70 | 8.31 | 8.35 | 8.1587 | 34691 |
| 1738625400 | 8.3 | 0.28 | 3.49 | 8.55 | 8.64 | 8.21 | 30554 |
| 1738366200 | 8.02 | 0.22 | 2.83 | 7.81 | 8.0681 | 7.71 | 25817 |
| 1738279800 | 7.7995 | -0.26 | -3.23 | 7.87 | 7.87 | 7.7 | 6955 |
| 1738193400 | 8.06 | 0.1 | 1.21 | 8.03 | 8.1701 | 7.93 | 6293 |
| 1738107000 | 7.9638 | -0.06 | -0.76 | 7.97 | 8.085 | 7.93 | 2666 |
| 1738020600 | 8.0246 | 0.25 | 3.25 | 7.96 | 8.11 | 7.82 | 24038 |
| 1737761400 | 7.7721 | 0.05 | 0.67 | 7.72 | 7.79 | 7.715 | 32654 |
| 1737675000 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737588600 | 7.72 | 0.11 | 1.38 | 7.62 | 7.72 | 7.5889 | 9859 |
| 1737502200 | 7.6148 | -0.4 | -4.93 | 7.75 | 7.8103 | 7.6112 | 50733 |
| 1737156600 | 8.01 | -0.1 | -1.23 | 7.96 | 8.05 | 7.9101 | 33304 |
| 1737070200 | 8.11 | -0.16 | -1.93 | 8.21 | 8.32 | 8.05 | 19220 |
| 1736983800 | 8.2697 | -0.35 | -4.04 | 8.67 | 8.67 | 8.07 | 26034 |
| 1736897400 | 8.6176999 | -0.31 | -3.50 | 8.74 | 8.7899999 | 8.5696999 | 22927 |
| 1736811000 | 8.93 | -0.21 | -2.30 | 9.36 | 9.3699999 | 8.92 | 13842 |
| 1736551800 | 9.14 | 0.38 | 4.34 | 9.05 | 9.2449999 | 9.03 | 20715 |
| 1736379000 | 8.76 | -0.06 | -0.68 | 8.88 | 9.039 | 8.76 | 16510 |
| 1736292600 | 8.82 | 0.17 | 1.99 | 8.57 | 8.93 | 8.56 | 49786 |
| 1736206200 | 8.648 | -0.04 | -0.48 | 8.49 | 8.648 | 8.35 | 15181 |
| 1735947000 | 8.69 | -0.29 | -3.24 | 8.8699999 | 9.0409 | 8.6512 | 27033 |
| 1735860600 | 8.981 | 0.04 | 0.47 | 8.73 | 9.0155 | 8.693 | 11989 |
| 1735687800 | 8.9392 | -0.04 | -0.45 | 8.88 | 9.01 | 8.84 | 140148 |
| 1735601400 | 8.98 | 0.19 | 2.16 | 8.92 | 9.185 | 8.85 | 29746 |
| 1735342200 | 8.7899999 | 0.25 | 2.93 | 8.73 | 8.93 | 8.5591 | 35286 |
| 1735255800 | 8.5399999 | -0.07 | -0.86 | 8.77 | 8.77 | 8.4976 | 17664 |
| 1735077840 | 8.6141 | -0.17 | -1.97 | 8.76 | 8.7899999 | 8.6141 | 2920 |
| 1734996600 | 8.7869 | -0.22 | -2.48 | 8.97 | 9.06 | 8.7869 | 16050 |
| 1734737400 | 9.01 | -0.18 | -1.91 | 9.4 | 9.4 | 8.72 | 24603 |
| 1734651000 | 9.185 | 0.07 | 0.71 | 8.98 | 9.185 | 8.77 | 26812 |
| 1734564600 | 9.1199999 | 0.95 | 11.63 | 8.1 | 9.15 | 8.08 | 86597 |
| 1734478200 | 8.17 | 0.27 | 3.42 | 8.03 | 8.25 | 7.93 | 68108 |
| 1734391800 | 7.9 | 0 | 0.00 | 7.87 | 7.97 | 7.75 | 57001 |
| 1734132600 | 7.9 | 0.14 | 1.80 | 7.8 | 7.95 | 7.78 | 11138 |
| 1734046200 | 7.76 | 0.12 | 1.57 | 7.7 | 7.77 | 7.65 | 19004 |
| 1733959800 | 7.64 | -0.14 | -1.80 | 7.65 | 7.7 | 7.56 | 12193 |
| 1733873400 | 7.7803 | 0.17 | 2.22 | 7.59 | 7.8 | 7.59 | 14769 |
| 1733787000 | 7.6116 | 0.12 | 1.59 | 7.39 | 7.6116 | 7.39 | 5291 |
| 1733527800 | 7.4927 | -0.02 | -0.23 | 7.3792 | 7.55 | 7.3792 | 28122 |
| 1733441400 | 7.5098 | 0.18 | 2.45 | 7.36 | 7.51 | 7.32 | 40412 |
| 1733355000 | 7.33 | -0.06 | -0.78 | 7.37 | 7.44 | 7.32 | 8087 |
| 1733268600 | 7.3879 | 0.08 | 1.06 | 7.34 | 7.445 | 7.34 | 9693 |
| 1733182200 | 7.3104 | 0.06 | 0.83 | 7.21 | 7.35 | 7.21 | 13790 |
| 1732917840 | 7.25 | 0 | 0.00 | 7.129 | 7.25 | 7.12 | 32027 |
| 1732750200 | 7.25 | 0.07 | 0.97 | 7.12 | 7.29 | 7.12 | 6759 |
| 1732663800 | 7.18 | 0.1 | 1.41 | 7.1 | 7.31 | 7.1 | 14744 |
| 1732577400 | 7.08 | -0.32 | -4.32 | 7.24 | 7.24 | 6.93 | 85510 |
| 1732318200 | 7.4 | -0.41 | -5.25 | 7.69 | 7.69 | 7.4 | 56129 |
| 1732231800 | 7.81 | -0.4 | -4.87 | 8.05 | 8.11 | 7.7499 | 37787 |
| 1732145400 | 8.2096 | -0.12 | -1.45 | 8.26 | 8.4343 | 8.2032 | 42742 |
| 1732059000 | 8.33 | -0.01 | -0.12 | 8.58 | 8.6 | 8.2899999 | 16755 |
| 1731972600 | 8.34 | -0.05 | -0.60 | 8.38 | 8.4 | 8.25 | 15815 |
| 1731713400 | 8.39 | 0.28 | 3.45 | 8.19 | 8.43 | 8.18 | 14478 |
| 1731627000 | 8.11 | 0.22 | 2.79 | 7.86 | 8.155 | 7.86 | 35949 |
| 1731540600 | 7.8899 | 0.12 | 1.59 | 7.71 | 7.8899 | 7.665 | 3424 |
| 1731454200 | 7.7667 | 0.24 | 3.15 | 7.59 | 7.82 | 7.53 | 24445 |
| 1731367800 | 7.5294 | -0.2 | -2.59 | 7.56 | 7.56 | 7.48 | 7107 |
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
