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 | 0.14 | 1.83727034121 | 7.62 | 7.97 | 7.31 | 24700 | 7.80657895 | DE |
| 4 | -0.29 | -3.60248447205 | 8.05 | 8.41 | 7.12 | 15538 | 7.67091714 | DE |
| 12 | 0.81 | 11.654676259 | 6.95 | 8.41 | 6.85 | 14903 | 7.76701166 | DE |
| 26 | 0.26 | 3.46666666667 | 7.5 | 8.41 | 6.46 | 21664 | 7.19038756 | DE |
| 52 | 0.26 | 3.46666666667 | 7.5 | 8.41 | 6.46 | 21664 | 7.19038756 | DE |
| 156 | 0.26 | 3.46666666667 | 7.5 | 8.41 | 6.46 | 21664 | 7.19038756 | DE |
| 260 | 0.26 | 3.46666666667 | 7.5 | 8.41 | 6.46 | 21664 | 7.19038756 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 7.76 | -0.09 | -1.15 | 7.88 | 7.88 | 7.76 | 10750 |
| 1732121700 | 7.85 | 0 | 0.00 | 7.97 | 7.97 | 7.6 | 67500 |
| 1732035300 | 7.85 | 0 | 0.00 | 7.94 | 7.94 | 7.73 | 36000 |
| 1731948900 | 7.85 | 0.44 | 5.94 | 7.49 | 7.85 | 7.49 | 6500 |
| 1731689700 | 7.41 | -0.33 | -4.26 | 7.86 | 7.86 | 7.31 | 11750 |
| 1731603300 | 7.74 | 0.14 | 1.84 | 7.62 | 7.76 | 7.62 | 1750 |
| 1731516900 | 7.6 | 0.21 | 2.84 | 7.39 | 7.6 | 7.39 | 34500 |
| 1731430500 | 7.39 | 0.1 | 1.37 | 7.24 | 7.4 | 7.24 | 72250 |
| 1731344100 | 7.29 | -0.06 | -0.82 | 7.25 | 7.34 | 7.24 | 8500 |
| 1731084900 | 7.35 | -0.01 | -0.14 | 7.3 | 7.35 | 7.25 | 1000 |
| 1730998500 | 7.36 | 0.21 | 2.94 | 7.26 | 7.46 | 7.25 | 4250 |
| 1730912100 | 7.15 | -0.36 | -4.79 | 7.45 | 7.45 | 7.12 | 11000 |
| 1730825700 | 7.51 | -0.17 | -2.21 | 7.64 | 7.64 | 7.51 | 3500 |
| 1730739300 | 7.68 | -0.13 | -1.66 | 7.7 | 7.7 | 7.68 | 1250 |
| 1730480100 | 7.81 | -0.09 | -1.14 | 8 | 8 | 7.81 | 3500 |
| 1730393700 | 7.9 | -0.05 | -0.63 | 7.91 | 7.91 | 7.9 | 750 |
| 1730307300 | 7.95 | 0.24 | 3.11 | 7.89 | 8 | 7.8 | 8750 |
| 1730220900 | 7.71 | -0.19 | -2.41 | 7.86 | 7.9 | 7.69 | 8750 |
| 1730134500 | 7.9 | -0.21 | -2.59 | 8.0399999 | 8.14 | 7.87 | 9000 |
| 1729871700 | 8.11 | -0.29 | -3.45 | 8.41 | 8.41 | 8.08 | 10750 |
| 1729785300 | 8.4 | 0.23 | 2.82 | 8.05 | 8.4 | 8.05 | 9500 |
| 1729698900 | 8.17 | -0.13 | -1.57 | 8.18 | 8.18 | 8.17 | 2250 |
| 1729612500 | 8.3 | -0.09 | -1.07 | 8.3 | 8.3 | 8.3 | 3500 |
| 1729526100 | 8.39 | 0.17 | 2.07 | 8.3699999 | 8.4 | 8.05 | 9500 |
| 1729266900 | 8.22 | 0.04 | 0.49 | 8.14 | 8.31 | 8.13 | 23000 |
| 1729180500 | 8.18 | -0.02 | -0.24 | 8.13 | 8.2 | 8.08 | 12500 |
| 1729094100 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 13250 |
| 1729007700 | 8.2 | 0.04 | 0.49 | 8.21 | 8.25 | 8.19 | 34000 |
| 1728921300 | 8.16 | 0.02 | 0.25 | 8.22 | 8.22 | 8.08 | 58750 |
| 1728662100 | 8.14 | -0.02 | -0.25 | 8.25 | 8.25 | 8.1 | 29750 |
| 1728575700 | 8.16 | -0.04 | -0.49 | 8.13 | 8.21 | 8.1199999 | 111750 |
| 1728489300 | 8.2 | 0.25 | 3.14 | 7.99 | 8.31 | 7.98 | 17500 |
| 1728402900 | 7.95 | 0.05 | 0.63 | 7.95 | 8 | 7.9 | 5250 |
| 1728316500 | 7.9 | -0.11 | -1.37 | 8.06 | 8.06 | 7.85 | 7750 |
| 1728057300 | 8.01 | 0.28 | 3.62 | 7.69 | 8.06 | 7.62 | 7000 |
| 1727970900 | 7.73 | -0.14 | -1.78 | 7.85 | 7.85 | 7.73 | 6750 |
| 1727884500 | 7.87 | -0.16 | -1.99 | 8.01 | 8.06 | 7.87 | 10500 |
| 1727798100 | 8.03 | 0.43 | 5.66 | 7.56 | 8.16 | 7.56 | 40750 |
| 1727711700 | 7.6 | 0.11 | 1.47 | 7.7 | 7.86 | 7.59 | 20000 |
| 1727452500 | 7.49 | 0.32 | 4.46 | 7.16 | 7.5 | 7.15 | 16250 |
| 1727366100 | 7.17 | 0.11 | 1.56 | 7.15 | 7.2 | 7.15 | 4500 |
| 1727279700 | 7.06 | -0.08 | -1.12 | 7.18 | 7.18 | 7.06 | 750 |
| 1727193300 | 7.14 | -0.04 | -0.56 | 7.11 | 7.14 | 7.09 | 2000 |
| 1727106900 | 7.18 | 0.03 | 0.42 | 7.2 | 7.2 | 7.11 | 2250 |
| 1726847700 | 7.15 | -0.02 | -0.28 | 7.15 | 7.17 | 7.15 | 5750 |
| 1726761300 | 7.17 | 0.18 | 2.58 | 7.12 | 7.17 | 7.12 | 2250 |
| 1726674900 | 6.99 | -0.11 | -1.55 | 7.13 | 7.2 | 6.93 | 15750 |
| 1726588500 | 7.1 | 0.1 | 1.43 | 7 | 7.1 | 6.99 | 5500 |
| 1726502100 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726242900 | 7 | 0 | 0.00 | 7.01 | 7.01 | 7 | 5250 |
| 1726156500 | 7 | 0.08 | 1.16 | 7 | 7 | 7 | 250 |
| 1726070100 | 6.92 | -0.06 | -0.86 | 6.98 | 7.02 | 6.92 | 23500 |
| 1725983700 | 6.98 | 0.02 | 0.29 | 7 | 7.05 | 6.96 | 9500 |
| 1725897300 | 6.96 | 0.1 | 1.46 | 6.94 | 6.96 | 6.9 | 1500 |
| 1725638100 | 6.86 | -0.11 | -1.58 | 6.96 | 6.96 | 6.85 | 9250 |
| 1725551700 | 6.97 | -0.03 | -0.43 | 7.03 | 7.03 | 6.95 | 25750 |
| 1725465300 | 7 | 0.01 | 0.14 | 7 | 7 | 7 | 250 |
| 1725378900 | 6.99 | 0.02 | 0.29 | 6.97 | 6.99 | 6.95 | 4250 |
| 1725292500 | 6.97 | 0 | 0.00 | 7.04 | 7.05 | 6.96 | 10500 |
| 1725033300 | 6.97 | 0 | 0.00 | 6.97 | 7.01 | 6.97 | 1000 |
| 1724946900 | 6.97 | 0.04 | 0.58 | 6.95 | 7.03 | 6.95 | 8750 |
| 1724860500 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1724774100 | 6.93 | -0.02 | -0.29 | 6.95 | 6.99 | 6.92 | 7500 |
| 1724687700 | 6.95 | -0.06 | -0.86 | 7 | 7 | 6.95 | 750 |
| 1724428500 | 7.01 | 0.02 | 0.29 | 6.98 | 7.02 | 6.92 | 8250 |
| 1724342100 | 6.99 | 0.03 | 0.43 | 6.99 | 6.99 | 6.99 | 5250 |
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
