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 | 0.54 | 6.60146699267 | 8.18 | 8.9 | 8.15 | 53187 | 8.56621301 | SP |
| 4 | 0.17 | 1.98830409357 | 8.55 | 9.35 | 8.15 | 73766 | 8.72861315 | SP |
| 12 | 1.64 | 23.1638418079 | 7.08 | 9.35 | 7.07 | 98063 | 8.0181881 | SP |
| 26 | 1.36 | 18.4782608696 | 7.36 | 9.35 | 6.7901 | 68523 | 7.77546768 | SP |
| 52 | 0.64 | 7.92079207921 | 8.08 | 9.35 | 6.7901 | 61894 | 7.84794107 | SP |
| 156 | -5.35 | -38.0241648898 | 14.07 | 29.37 | 6.7901 | 56436 | 14.1815787 | SP |
| 260 | 1.02 | 13.2467532468 | 7.7 | 29.37 | 6.7901 | 42029 | 13.38151235 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 8.72 | 0 | 0.00 | 8.635 | 8.7899999 | 8.63 | 39198 |
| 1738798200 | 8.72 | 0.23 | 2.71 | 8.44 | 8.73 | 8.44 | 43942 |
| 1738711800 | 8.49 | -0.15 | -1.74 | 8.4 | 8.6199999 | 8.4 | 48595 |
| 1738625400 | 8.64 | 0.38 | 4.60 | 8.61 | 8.74 | 8.61 | 83814 |
| 1738366200 | 8.26 | 0.07 | 0.85 | 8.18 | 8.2899999 | 8.15 | 49959 |
| 1738279800 | 8.19 | -0.3 | -3.53 | 8.39 | 8.41 | 8.175 | 30221 |
| 1738193400 | 8.49 | 0.17 | 2.04 | 8.5 | 8.52 | 8.39 | 32599 |
| 1738107000 | 8.32 | -0.3 | -3.48 | 8.41 | 8.5 | 8.32 | 46016 |
| 1738020600 | 8.6199999 | -0.32 | -3.58 | 8.65 | 8.65 | 8.48 | 64057 |
| 1737761400 | 8.94 | -0.1 | -1.11 | 8.86 | 9.0099 | 8.7899999 | 23323 |
| 1737675000 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1737588600 | 9.0399999 | 0.31 | 3.55 | 8.7899999 | 9.06 | 8.7899999 | 45476 |
| 1737502200 | 8.73 | -0.15 | -1.69 | 8.81 | 8.812897 | 8.69 | 69569 |
| 1737156600 | 8.88 | -0.39 | -4.21 | 8.9 | 9.0399999 | 8.84 | 124852 |
| 1737070200 | 9.27 | 0.31 | 3.46 | 8.95 | 9.35 | 8.85 | 110336 |
| 1736983800 | 8.96 | 0.24 | 2.75 | 8.81 | 8.98 | 8.76 | 129648 |
| 1736897400 | 8.72 | 0.08 | 0.93 | 8.48 | 8.75 | 8.48 | 83905 |
| 1736811000 | 8.64 | 0.04 | 0.47 | 8.63 | 8.74 | 8.55 | 118182 |
| 1736551800 | 8.6 | 0.32 | 3.86 | 8.59 | 8.61 | 8.521 | 182206 |
| 1736379000 | 8.28 | 0.27 | 3.37 | 8.16 | 8.3 | 8.1342 | 89007 |
| 1736292600 | 8.01 | -0.14 | -1.72 | 8.1199999 | 8.2 | 8.01 | 92045 |
| 1736206200 | 8.15 | 0.31 | 3.95 | 8.14 | 8.19 | 8.05 | 205532 |
| 1735947000 | 7.84 | -0.38 | -4.62 | 8.0399999 | 8.05 | 7.8301 | 45854 |
| 1735860600 | 8.22 | 0.05 | 0.61 | 8.22 | 8.3699999 | 8.1708 | 178658 |
| 1735687800 | 8.17 | -0.11 | -1.33 | 8.11 | 8.22 | 8.0512 | 279334 |
| 1735601400 | 8.28 | 0.39 | 4.94 | 8.45 | 8.6199999 | 8.26 | 355500 |
| 1735342200 | 7.89 | 0.12 | 1.54 | 7.82 | 7.905 | 7.79 | 144448 |
| 1735255800 | 7.77 | -0.17 | -2.14 | 7.79 | 7.79 | 7.71 | 146968 |
| 1735077840 | 7.94 | 0.13 | 1.66 | 7.9 | 7.97 | 7.9 | 81012 |
| 1734996600 | 7.81 | 0.07 | 0.90 | 7.74 | 7.81 | 7.7 | 227952 |
| 1734737400 | 7.74 | 0.1 | 1.31 | 7.59 | 7.83 | 7.57 | 175636 |
| 1734651000 | 7.64 | 0.16 | 2.14 | 7.5449 | 7.65 | 7.5177 | 244516 |
| 1734564600 | 7.48 | 0.06 | 0.81 | 7.46 | 7.5 | 7.39 | 64296 |
| 1734478200 | 7.42 | 0.07 | 0.95 | 7.28 | 7.45 | 7.245 | 80736 |
| 1734391800 | 7.35 | -0.11 | -1.47 | 7.35 | 7.36 | 7.32 | 58511 |
| 1734132600 | 7.46 | -0.14 | -1.84 | 7.52 | 7.52 | 7.44 | 48174 |
| 1734046200 | 7.6 | 0.06 | 0.85 | 7.51 | 7.69 | 7.46 | 147710 |
| 1733959800 | 7.5359 | 0.18 | 2.39 | 7.48 | 7.59 | 7.46 | 60415 |
| 1733873400 | 7.3603 | 0 | 0.00 | 7.25 | 7.37 | 7.22 | 97247 |
| 1733787000 | 7.36 | 0.05 | 0.68 | 7.4 | 7.4301 | 7.332 | 45383 |
| 1733527800 | 7.31 | 0.03 | 0.41 | 7.27 | 7.32 | 7.2416 | 15903 |
| 1733441400 | 7.28 | -0.01 | -0.14 | 7.33 | 7.39 | 7.26 | 51605 |
| 1733355000 | 7.29 | 0.05 | 0.69 | 7.23 | 7.3 | 7.17 | 33228 |
| 1733268600 | 7.24 | -0.19 | -2.56 | 7.39 | 7.39 | 7.2 | 65998 |
| 1733182200 | 7.43 | -0.22 | -2.88 | 7.49 | 7.54 | 7.43 | 55780 |
| 1732917840 | 7.65 | 0.2 | 2.68 | 7.61 | 7.6744 | 7.55 | 56939 |
| 1732750200 | 7.45 | -0.38 | -4.85 | 7.5 | 7.66 | 7.43 | 50680 |
| 1732663800 | 7.83 | 0.15 | 1.95 | 7.76 | 7.87 | 7.68 | 61455 |
| 1732577400 | 7.68 | 0.19 | 2.54 | 7.72 | 7.82 | 7.6501 | 63552 |
| 1732318200 | 7.49 | -0.24 | -3.10 | 7.44 | 7.52 | 7.37 | 172120 |
| 1732231800 | 7.73 | 0.13 | 1.71 | 7.79 | 7.81 | 7.641 | 202944 |
| 1732145400 | 7.6 | 0.27 | 3.68 | 7.48 | 7.63 | 7.4621 | 86118 |
| 1732059000 | 7.33 | 0.09 | 1.24 | 7.3 | 7.4 | 7.28 | 34057 |
| 1731972600 | 7.24 | 0.12 | 1.69 | 7.19 | 7.27 | 7.18 | 34563 |
| 1731713400 | 7.12 | 0.03 | 0.42 | 7.08 | 7.15 | 7.07 | 101076 |
| 1731627000 | 7.09 | -0.27 | -3.67 | 7.26 | 7.2899 | 7.08 | 35663 |
| 1731540600 | 7.36 | 0.15 | 2.07 | 7.16 | 7.37 | 7.16 | 99104 |
| 1731454200 | 7.2107 | -0.01 | -0.13 | 7.19 | 7.34 | 7.17 | 54415 |
| 1731367800 | 7.22 | 0.37 | 5.40 | 7.23 | 7.26 | 7.1932 | 98540 |
| 1731108600 | 6.85 | -0.04 | -0.58 | 6.94 | 6.98 | 6.81 | 32985 |
| 1731022200 | 6.89 | -0.11 | -1.57 | 6.89 | 6.91 | 6.84 | 25150 |
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
