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 | -0.92 | -11.3022113022 | 8.14 | 8.2 | 7.34 | 3762 | 8.01473684 | DE |
| 4 | -0.78 | -9.75 | 8 | 8.38 | 7.34 | 2657 | 8.13071895 | DE |
| 12 | -1.66 | -18.6936936937 | 8.88 | 9.3 | 7.34 | 4001 | 8.46215022 | DE |
| 26 | -0.04 | -0.550964187328 | 7.26 | 9.3 | 6.74 | 5757 | 8.04879204 | DE |
| 52 | 1.12 | 18.3606557377 | 6.1 | 9.3 | 5.9 | 5341 | 7.37229927 | DE |
| 156 | 3.62 | 100.555555556 | 3.6 | 9.3 | 2.96 | 6365 | 5.30904555 | DE |
| 260 | 4.26 | 143.918918919 | 2.96 | 9.3 | 2.36 | 7022 | 4.34316673 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 7.34 | -0.84 | -10.27 | 8.14 | 8.14 | 7.34 | 20130 |
| 1732208100 | 8.18 | 0.18 | 2.25 | 8 | 8.2 | 8 | 2310 |
| 1732121700 | 8 | -0.04 | -0.50 | 8.0399999 | 8.0399999 | 8 | 4950 |
| 1732035300 | 8.0399999 | 0.04 | 0.50 | 8.06 | 8.06 | 8.02 | 990 |
| 1731948900 | 8 | 0.02 | 0.25 | 8.02 | 8.02 | 7.98 | 1650 |
| 1731689700 | 7.98 | -0.28 | -3.39 | 8.14 | 8.14 | 7.72 | 8910 |
| 1731603300 | 8.26 | -0.02 | -0.24 | 8.2 | 8.38 | 8.16 | 4290 |
| 1731516900 | 8.28 | 0 | 0.00 | 8.2 | 8.28 | 8.2 | 990 |
| 1731430500 | 8.28 | 0 | 0.00 | 8.28 | 8.38 | 8.22 | 3960 |
| 1731344100 | 8.28 | 0.1 | 1.22 | 8.34 | 8.34 | 8.18 | 3630 |
| 1731084900 | 8.18 | 0.06 | 0.74 | 8.18 | 8.18 | 8.18 | 330 |
| 1730998500 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1730912100 | 8.1199999 | -0.16 | -1.93 | 8.16 | 8.16 | 8.1199999 | 990 |
| 1730825700 | 8.28 | 0.08 | 0.98 | 8.28 | 8.28 | 8.28 | 330 |
| 1730739300 | 8.2 | -0.02 | -0.24 | 8.2 | 8.2 | 8.2 | 330 |
| 1730480100 | 8.22 | 0.08 | 0.98 | 8.24 | 8.24 | 8.08 | 1980 |
| 1730393700 | 8.14 | -0.04 | -0.49 | 8.1 | 8.14 | 8.08 | 2310 |
| 1730307300 | 8.18 | 0.22 | 2.76 | 8 | 8.3 | 8 | 9570 |
| 1730220900 | 7.96 | -0.04 | -0.50 | 7.96 | 7.96 | 7.96 | 330 |
| 1730134500 | 8 | 0 | 0.00 | 7.98 | 8 | 7.98 | 2310 |
| 1729871700 | 8 | 0.08 | 1.01 | 8 | 8 | 8 | 330 |
| 1729785300 | 7.92 | -0.08 | -1.00 | 7.92 | 7.98 | 7.92 | 1980 |
| 1729698900 | 8 | 0 | 0.00 | 7.94 | 8 | 7.94 | 1320 |
| 1729612500 | 8 | 0.12 | 1.52 | 7.98 | 8 | 7.9 | 5940 |
| 1729526100 | 7.88 | -0.18 | -2.23 | 8 | 8 | 7.86 | 5280 |
| 1729266900 | 8.06 | -0.04 | -0.49 | 8 | 8.08 | 7.96 | 3630 |
| 1729180500 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 7.96 | 5610 |
| 1729094100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 330 |
| 1729007700 | 8 | -0.08 | -0.99 | 7.98 | 8 | 7.94 | 5610 |
| 1728921300 | 8.08 | -0.2 | -2.42 | 8.28 | 8.28 | 8.0399999 | 2970 |
| 1728662100 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1728575700 | 8.28 | 0.04 | 0.49 | 8.22 | 8.28 | 8.2 | 4620 |
| 1728489300 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1728402900 | 8.24 | 0.06 | 0.73 | 8.2 | 8.24 | 8.2 | 1980 |
| 1728316500 | 8.18 | 0.08 | 0.99 | 8.18 | 8.2 | 8.06 | 1980 |
| 1728057300 | 8.1 | 0.12 | 1.50 | 8.34 | 8.34 | 8.1 | 2640 |
| 1727970900 | 7.98 | -0.44 | -5.23 | 8.38 | 8.38 | 7.98 | 12210 |
| 1727884500 | 8.42 | -0.22 | -2.55 | 8.5 | 8.5 | 8.4 | 5610 |
| 1727798100 | 8.64 | -0.24 | -2.70 | 8.88 | 8.88 | 8.48 | 30360 |
| 1727711700 | 8.88 | -0.12 | -1.33 | 8.92 | 9 | 8.84 | 5610 |
| 1727452500 | 9 | 0 | 0.00 | 9.06 | 9.06 | 9 | 2970 |
| 1727366100 | 9 | 0.16 | 1.81 | 9.0399999 | 9.06 | 9 | 2970 |
| 1727279700 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1727193300 | 8.84 | -0.14 | -1.56 | 8.94 | 9 | 8.82 | 5610 |
| 1727106900 | 8.98 | -0.14 | -1.54 | 9.06 | 9.16 | 8.9 | 6600 |
| 1726847700 | 9.1199999 | -0.04 | -0.44 | 9.1199999 | 9.1199999 | 9.1 | 1650 |
| 1726761300 | 9.16 | 0.02 | 0.22 | 9.18 | 9.3 | 9.06 | 7590 |
| 1726674900 | 9.14 | 0.18 | 2.01 | 8.96 | 9.16 | 8.96 | 6600 |
| 1726588500 | 8.96 | 0.08 | 0.90 | 8.84 | 8.96 | 8.76 | 6270 |
| 1726502100 | 8.88 | 0.04 | 0.45 | 8.8 | 8.88 | 8.74 | 3300 |
| 1726242900 | 8.84 | 0.06 | 0.68 | 8.84 | 8.84 | 8.84 | 660 |
| 1726156500 | 8.78 | 0.12 | 1.39 | 8.72 | 8.98 | 8.72 | 1650 |
| 1726070100 | 8.66 | -0.02 | -0.23 | 8.72 | 8.88 | 8.66 | 2310 |
| 1725983700 | 8.68 | 0.08 | 0.93 | 8.68 | 8.68 | 8.68 | 330 |
| 1725897300 | 8.6 | 0.04 | 0.47 | 8.56 | 8.68 | 8.56 | 4620 |
| 1725638100 | 8.56 | -0.12 | -1.38 | 8.64 | 8.64 | 8.56 | 990 |
| 1725551700 | 8.68 | -0.06 | -0.69 | 8.82 | 8.82 | 8.52 | 3300 |
| 1725465300 | 8.74 | -0.04 | -0.46 | 8.76 | 8.76 | 8.5 | 8580 |
| 1725378900 | 8.78 | -0.14 | -1.57 | 8.9 | 9.06 | 8.76 | 5280 |
| 1725292500 | 8.92 | 0.12 | 1.36 | 8.8 | 8.96 | 8.72 | 2640 |
| 1725033300 | 8.8 | -0.08 | -0.90 | 8.88 | 9.06 | 8.8 | 1980 |
| 1724946900 | 8.88 | -0.02 | -0.22 | 8.88 | 8.88 | 8.78 | 2640 |
| 1724860500 | 8.9 | 0.36 | 4.22 | 8.96 | 9.14 | 8.76 | 14190 |
| 1724774100 | 8.5399999 | 0.1 | 1.18 | 8.46 | 8.76 | 8.46 | 14850 |
| 1724687700 | 8.44 | 0.56 | 7.11 | 7.9 | 8.48 | 7.9 | 16500 |
| 1724428500 | 7.88 | 0.08 | 1.03 | 7.88 | 7.88 | 7.88 | 330 |
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
