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 | 0.55 | 7.10594315245 | 7.74 | 8.62 | 7.7 | 150534 | 7.83691872 | SP |
| 4 | 0.8 | 10.6809078772 | 7.49 | 8.62 | 7.17 | 97405 | 7.61628807 | SP |
| 12 | 0.4 | 5.06970849176 | 7.89 | 8.62 | 6.7901 | 73052 | 7.45160249 | SP |
| 26 | 0.11 | 1.34474327628 | 8.18 | 8.62 | 6.7901 | 56201 | 7.49179399 | SP |
| 52 | -0.45 | -5.14874141876 | 8.74 | 9.85 | 6.7901 | 61557 | 7.88792528 | SP |
| 156 | -3.71 | -30.9166666667 | 12 | 29.37 | 6.7901 | 54442 | 14.50775375 | SP |
| 260 | -0.03 | -0.360576923077 | 8.32 | 29.37 | 6.7901 | 40003 | 13.62162326 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 7.89 | 0.12 | 1.54 | 7.82 | 7.905 | 7.79 | 144449 |
| 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 | 229708 |
| 1734737400 | 7.74 | 0.1 | 1.31 | 7.59 | 7.83 | 7.57 | 175637 |
| 1734651000 | 7.64 | 0.16 | 2.14 | 7.55 | 7.65 | 7.5177 | 245519 |
| 1734564600 | 7.48 | 0.06 | 0.81 | 7.46 | 7.5 | 7.39 | 64397 |
| 1734478200 | 7.42 | 0.07 | 0.95 | 7.28 | 7.45 | 7.245 | 81346 |
| 1734391800 | 7.35 | -0.11 | -1.47 | 7.35 | 7.36 | 7.32 | 59438 |
| 1734132600 | 7.46 | -0.14 | -1.84 | 7.52 | 7.52 | 7.44 | 48176 |
| 1734046200 | 7.6 | 0.06 | 0.85 | 7.51 | 7.69 | 7.46 | 147801 |
| 1733959800 | 7.5359 | 0.18 | 2.39 | 7.48 | 7.59 | 7.46 | 60517 |
| 1733873400 | 7.3603 | 0 | 0.00 | 7.25 | 7.37 | 7.22 | 97288 |
| 1733787000 | 7.36 | 0.05 | 0.68 | 7.4 | 7.4301 | 7.332 | 45427 |
| 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 | 33256 |
| 1733268600 | 7.24 | -0.19 | -2.56 | 7.39 | 7.39 | 7.2 | 66472 |
| 1733182200 | 7.43 | -0.22 | -2.88 | 7.49 | 7.54 | 7.43 | 55781 |
| 1732917840 | 7.65 | 0.2 | 2.68 | 7.61 | 7.6744 | 7.55 | 56940 |
| 1732750200 | 7.45 | -0.38 | -4.85 | 7.5 | 7.66 | 7.43 | 51081 |
| 1732663800 | 7.83 | 0.15 | 1.95 | 7.76 | 7.87 | 7.68 | 61499 |
| 1732577400 | 7.68 | 0.19 | 2.54 | 7.72 | 7.82 | 7.6501 | 63553 |
| 1732318200 | 7.49 | -0.24 | -3.10 | 7.44 | 7.52 | 7.37 | 175922 |
| 1732231800 | 7.73 | 0.13 | 1.71 | 7.79 | 7.81 | 7.641 | 203999 |
| 1732145400 | 7.6 | 0.27 | 3.68 | 7.48 | 7.63 | 7.4621 | 86427 |
| 1732059000 | 7.33 | 0.09 | 1.24 | 7.3 | 7.4 | 7.28 | 34068 |
| 1731972600 | 7.24 | 0.12 | 1.69 | 7.19 | 7.27 | 7.15 | 34964 |
| 1731713400 | 7.12 | 0.03 | 0.42 | 7.08 | 7.15 | 7.07 | 101077 |
| 1731627000 | 7.09 | -0.27 | -3.67 | 7.26 | 7.2899 | 7.08 | 37092 |
| 1731540600 | 7.36 | 0.15 | 2.07 | 7.16 | 7.37 | 7.15 | 99605 |
| 1731454200 | 7.2107 | -0.01 | -0.13 | 7.19 | 7.34 | 7.17 | 54416 |
| 1731367800 | 7.22 | 0.37 | 5.40 | 7.23 | 7.26 | 7.1932 | 98965 |
| 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 |
| 1730935800 | 7 | 0.16 | 2.34 | 6.96 | 7.027 | 6.92 | 61002 |
| 1730849400 | 6.84 | -0.15 | -2.15 | 7 | 7 | 6.82 | 38505 |
| 1730763000 | 6.99 | 0.15 | 2.19 | 6.86 | 7.02 | 6.848 | 48271 |
| 1730500200 | 6.84 | -0.09 | -1.30 | 6.93 | 6.9399 | 6.7901 | 40125 |
| 1730413800 | 6.93 | -0.2 | -2.81 | 7.02 | 7.02 | 6.89 | 129509 |
| 1730327400 | 7.13 | 0.01 | 0.14 | 7.07 | 7.2 | 7.0682 | 50769 |
| 1730241000 | 7.12 | 0.01 | 0.14 | 7.11 | 7.17 | 7.075 | 14982 |
| 1730154600 | 7.11 | -0.36 | -4.82 | 7.15 | 7.17 | 7.07 | 64215 |
| 1729895400 | 7.47 | 0.01 | 0.13 | 7.41 | 7.52 | 7.38 | 42805 |
| 1729809000 | 7.46 | 0.16 | 2.19 | 7.34 | 7.46 | 7.25 | 30806 |
| 1729722600 | 7.3 | 0.07 | 1.00 | 7.19 | 7.34 | 7.18 | 26491 |
| 1729636200 | 7.2279 | 0.11 | 1.52 | 7.14 | 7.27 | 7.14 | 32615 |
| 1729549800 | 7.12 | 0.09 | 1.28 | 7.06 | 7.1256 | 7.06 | 13278 |
| 1729290600 | 7.03 | -0.12 | -1.74 | 7.07 | 7.1 | 7.025 | 85779 |
| 1729204200 | 7.1547 | -0.03 | -0.35 | 7.2 | 7.23 | 7.14 | 43023 |
| 1729117800 | 7.18 | -0.12 | -1.64 | 7.26 | 7.26 | 7.16 | 88994 |
| 1729031400 | 7.3 | 0.08 | 1.11 | 7.27 | 7.3701 | 7.27 | 59261 |
| 1728945000 | 7.22 | -0.23 | -3.09 | 7.34 | 7.34 | 7.22 | 72744 |
| 1728685800 | 7.45 | -0.13 | -1.72 | 7.51 | 7.51 | 7.4 | 69419 |
| 1728599400 | 7.58 | 0.04 | 0.53 | 7.48 | 7.58 | 7.46 | 39850 |
| 1728513000 | 7.54 | -0.15 | -1.95 | 7.63 | 7.63 | 7.52 | 44870 |
| 1728426600 | 7.69 | -0.09 | -1.16 | 7.75 | 7.76 | 7.69 | 29174 |
| 1728340200 | 7.78 | -0.1 | -1.27 | 7.89 | 7.89 | 7.76 | 42091 |
| 1728081000 | 7.88 | -0.1 | -1.25 | 7.94 | 7.95 | 7.88 | 28239 |
| 1727994600 | 7.98 | 0.07 | 0.88 | 7.95 | 8 | 7.95 | 20524 |
| 1727908200 | 7.91 | 0.06 | 0.76 | 7.9 | 7.95 | 7.8199 | 35193 |
| 1727821800 | 7.85 | -0.03 | -0.38 | 7.85 | 7.89 | 7.81 | 31001 |
| 1727735400 | 7.88 | 0.01 | 0.13 | 7.88 | 7.96 | 7.8675 | 30060 |
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
