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 | 0.04 | 0.549450549451 | 7.28 | 7.35 | 7.22 | 53883 | 7.2793285 | FU |
| 4 | 0.11 | 1.52565880721 | 7.21 | 7.6 | 7.1 | 61741 | 7.31176625 | FU |
| 12 | -1.06 | -12.6491646778 | 8.38 | 8.38 | 7.1 | 105422 | 7.74868375 | FU |
| 26 | -1.83 | -20 | 9.15 | 9.3 | 7.1 | 89565 | 8.08352003 | FU |
| 52 | -2.21 | -23.1899265477 | 9.53 | 10.12 | 7.1 | 103190 | 8.93443627 | FU |
| 156 | -2.92 | -28.515625 | 10.24 | 10.25 | 7.1 | 103440 | 8.97831506 | FU |
| 260 | -2.92 | -28.515625 | 10.24 | 10.25 | 7.1 | 103440 | 8.97831506 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 7.32 | -0.01 | -0.14 | 7.33 | 7.34 | 7.26 | 69462 |
| 1732570140 | 7.33 | 0.06 | 0.83 | 7.35 | 7.35 | 7.26 | 33510 |
| 1732310940 | 7.27 | 0 | 0.00 | 7.26 | 7.35 | 7.25 | 56928 |
| 1732224600 | 7.27 | 0 | 0.00 | 7.3 | 7.31 | 7.25 | 75680 |
| 1732051800 | 7.27 | 0.02 | 0.28 | 7.28 | 7.32 | 7.22 | 49415 |
| 1731965340 | 7.25 | -0.04 | -0.55 | 7.28 | 7.29 | 7.2 | 89176 |
| 1731619800 | 7.29 | 0 | 0.00 | 7.25 | 7.29 | 7.19 | 45558 |
| 1731533400 | 7.29 | 0 | 0.00 | 7.35 | 7.35 | 7.1 | 62173 |
| 1731446940 | 7.29 | -0.01 | -0.14 | 7.38 | 7.45 | 7.15 | 104806 |
| 1731360540 | 7.3 | -0.15 | -2.01 | 7.5 | 7.5 | 7.2 | 90341 |
| 1731101400 | 7.45 | 0 | 0.00 | 7.42 | 7.45 | 7.26 | 39142 |
| 1731014940 | 7.45 | 0.03 | 0.40 | 7.42 | 7.57 | 7.37 | 62054 |
| 1730928600 | 7.42 | -0.05 | -0.67 | 7.26 | 7.49 | 7.26 | 38078 |
| 1730842200 | 7.47 | 0.21 | 2.89 | 7.34 | 7.6 | 7.32 | 68340 |
| 1730755800 | 7.26 | -0.02 | -0.27 | 7.32 | 7.45 | 7.22 | 71227 |
| 1730496600 | 7.28 | -0.03 | -0.41 | 7.34 | 7.35 | 7.22 | 52752 |
| 1730410200 | 7.31 | 0.01 | 0.14 | 7.3 | 7.34 | 7.2 | 80197 |
| 1730323800 | 7.3 | 0.1 | 1.39 | 7.24 | 7.31 | 7.2 | 50472 |
| 1730237340 | 7.2 | -0.05 | -0.69 | 7.21 | 7.25 | 7.2 | 41486 |
| 1730151000 | 7.25 | -0.03 | -0.41 | 7.29 | 7.35 | 7.12 | 59930 |
| 1729891800 | 7.28 | -0.05 | -0.68 | 7.33 | 7.33 | 7.26 | 74419 |
| 1729805400 | 7.33 | -0.01 | -0.14 | 7.36 | 7.39 | 7.3 | 91463 |
| 1729719000 | 7.34 | -0.08 | -1.08 | 7.44 | 7.44 | 7.34 | 54018 |
| 1729632600 | 7.42 | 0.01 | 0.13 | 7.41 | 7.46 | 7.37 | 59815 |
| 1729546140 | 7.41 | -0.03 | -0.40 | 7.5 | 7.5 | 7.36 | 58574 |
| 1729287000 | 7.44 | 0.04 | 0.54 | 7.49 | 7.5 | 7.34 | 597094 |
| 1729200540 | 7.4 | -0.07 | -0.94 | 7.42 | 7.48 | 7.39 | 41025 |
| 1729114140 | 7.47 | 0.13 | 1.77 | 7.41 | 7.5 | 7.34 | 43717 |
| 1729027740 | 7.34 | -0.04 | -0.54 | 7.37 | 7.45 | 7.34 | 79687 |
| 1728941340 | 7.38 | -0.04 | -0.54 | 7.39 | 7.48 | 7.32 | 55352 |
| 1728682200 | 7.42 | 0.05 | 0.68 | 7.37 | 7.45 | 7.37 | 46253 |
| 1728595740 | 7.37 | 0 | 0.00 | 7.38 | 7.45 | 7.37 | 69783 |
| 1728509400 | 7.37 | -0.13 | -1.73 | 7.43 | 7.53 | 7.36 | 63261 |
| 1728422940 | 7.5 | -0.2 | -2.60 | 7.59 | 7.59 | 7.36 | 132246 |
| 1728336600 | 7.7 | 0.11 | 1.45 | 7.65 | 7.7 | 7.55 | 79984 |
| 1728077400 | 7.59 | -0.03 | -0.39 | 7.64 | 7.65 | 7.54 | 35703 |
| 1727991000 | 7.62 | 0.05 | 0.66 | 7.59 | 7.67 | 7.52 | 48285 |
| 1727904540 | 7.57 | -0.11 | -1.43 | 7.69 | 7.69 | 7.55 | 58483 |
| 1727818200 | 7.68 | 0.04 | 0.52 | 7.72 | 7.88 | 7.55 | 76270 |
| 1727731800 | 7.64 | -0.07 | -0.91 | 7.7 | 7.79 | 7.63 | 85653 |
| 1727472600 | 7.71 | -0.02 | -0.26 | 7.81 | 7.9 | 7.66 | 87795 |
| 1727386140 | 7.73 | 0.05 | 0.65 | 7.7 | 7.91 | 7.7 | 115037 |
| 1727299740 | 7.68 | -0.13 | -1.66 | 7.82 | 7.91 | 7.66 | 212327 |
| 1727213400 | 7.81 | -0.04 | -0.51 | 7.91 | 7.97 | 7.77 | 118165 |
| 1727127000 | 7.85 | -0.16 | -2.00 | 8.09 | 8.09 | 7.83 | 94134 |
| 1726867800 | 8.01 | -0.06 | -0.74 | 8.0399999 | 8.07 | 7.96 | 52679 |
| 1726781400 | 8.07 | -0.02 | -0.25 | 8 | 8.13 | 7.99 | 53956 |
| 1726695000 | 8.09 | 0.04 | 0.50 | 8.03 | 8.1 | 8.02 | 54609 |
| 1726608600 | 8.05 | -0.06 | -0.74 | 8.11 | 8.11 | 8.05 | 53404 |
| 1726522200 | 8.11 | 0.02 | 0.25 | 8.09 | 8.14 | 8.06 | 70738 |
| 1726263000 | 8.09 | -0.02 | -0.25 | 8.1 | 8.17 | 8.08 | 89383 |
| 1726176540 | 8.11 | -0.01 | -0.12 | 8.11 | 8.16 | 8.08 | 150651 |
| 1726090140 | 8.1199999 | 0.02 | 0.25 | 8.16 | 8.19 | 8.09 | 74907 |
| 1726003740 | 8.1 | -0.01 | -0.12 | 8.11 | 8.15 | 8.09 | 55820 |
| 1725917400 | 8.11 | -0.1 | -1.22 | 8.18 | 8.18 | 8.09 | 71559 |
| 1725658200 | 8.21 | 0.02 | 0.24 | 8.23 | 8.34 | 8.14 | 1463329 |
| 1725571800 | 8.19 | -0.01 | -0.12 | 8.22 | 8.23 | 8.17 | 24202 |
| 1725485400 | 8.2 | -0.05 | -0.61 | 8.25 | 8.2899999 | 8.11 | 76640 |
| 1725399000 | 8.25 | -0.1 | -1.20 | 8.38 | 8.38 | 8.2 | 172784 |
| 1725312600 | 8.35 | 0 | 0.00 | 8.3 | 8.39 | 8.28 | 48851 |
| 1725053400 | 8.35 | 0.03 | 0.36 | 8.33 | 8.4 | 8.3 | 26027 |
| 1724967000 | 8.32 | -0.04 | -0.48 | 8.4 | 8.41 | 8.25 | 34198 |
| 1724880600 | 8.36 | -0.05 | -0.59 | 8.42 | 8.42 | 8.31 | 51081 |
| 1724794140 | 8.41 | -0.03 | -0.36 | 8.44 | 8.44 | 8.36 | 46607 |
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
