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 | 0.05 | 0.669344042838 | 7.47 | 7.61 | 7.15 | 45878 | 7.31960216 | FU |
| 4 | -1.21 | -13.8602520046 | 8.73 | 8.99 | 7.15 | 44698 | 7.78029041 | FU |
| 12 | -1.7 | -18.4381778742 | 9.22 | 9.77 | 6.98 | 63596 | 8.17651562 | FU |
| 26 | -2.87 | -27.6227141482 | 10.39 | 10.82 | 6.98 | 70201 | 9.06524439 | FU |
| 52 | -3.30000016 | -30.4990768133 | 10.82000016 | 12.75 | 6.98 | 41817 | 9.34260707 | FU |
| 156 | -2.69400015 | -26.375564034 | 10.21400015 | 13.00500019 | 6.98 | 26706 | 9.34429611 | FU |
| 260 | -2.69400015 | -26.375564034 | 10.21400015 | 13.00500019 | 6.98 | 26706 | 9.34429611 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 7.39 | 0.1 | 1.37 | 7.37 | 7.55 | 7.17 | 31727 |
| 1738186200 | 7.29 | 0.08 | 1.11 | 7.35 | 7.35 | 7.2 | 35510 |
| 1738099740 | 7.21 | -0.16 | -2.17 | 7.37 | 7.4 | 7.2 | 38630 |
| 1738013340 | 7.37 | 0.06 | 0.82 | 7.32 | 7.47 | 7.19 | 70628 |
| 1737754200 | 7.31 | -0.08 | -1.08 | 7.47 | 7.61 | 7.15 | 52895 |
| 1737667740 | 7.39 | -0.5 | -6.34 | 7.55 | 7.69 | 7.3 | 76227 |
| 1737581400 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1737495000 | 7.89 | 0.38 | 5.06 | 7.65 | 8.16 | 7.47 | 56236 |
| 1737408600 | 7.51 | -0.05 | -0.66 | 7.64 | 7.97 | 7.5 | 54255 |
| 1737149400 | 7.56 | -0.34 | -4.30 | 7.8 | 8.21 | 7.41 | 113051 |
| 1737062940 | 7.9 | -0.27 | -3.30 | 8.26 | 8.4 | 7.85 | 46801 |
| 1736976540 | 8.17 | -0.31 | -3.66 | 8.27 | 8.46 | 8.0399999 | 52291 |
| 1736890140 | 8.48 | 0.2 | 2.42 | 8.4 | 8.48 | 8.15 | 19660 |
| 1736803740 | 8.28 | -0.57 | -6.44 | 8.94 | 8.99 | 8.1 | 39388 |
| 1736544540 | 8.85 | 0.23 | 2.67 | 8.71 | 8.96 | 8.45 | 65679 |
| 1736458140 | 8.6199999 | 0.02 | 0.23 | 8.51 | 8.84 | 8.51 | 9554 |
| 1736371740 | 8.6 | 0.02 | 0.23 | 8.67 | 8.95 | 8.45 | 13414 |
| 1736285400 | 8.58 | -0.12 | -1.38 | 8.7 | 8.98 | 8.45 | 23738 |
| 1736198940 | 8.7 | 0.18 | 2.11 | 8.61 | 8.7 | 8.5 | 14276 |
| 1735939740 | 8.52 | -0.12 | -1.39 | 8.73 | 8.81 | 8.5 | 12231 |
| 1735853400 | 8.64 | -0.22 | -2.48 | 8.95 | 9.05 | 8.61 | 27259 |
| 1735594200 | 8.86 | 0.12 | 1.37 | 8.94 | 9.06 | 8.74 | 16609 |
| 1735334940 | 8.74 | 0.16 | 1.86 | 8.6 | 8.99 | 8.59 | 47261 |
| 1735248540 | 8.58 | 0.82 | 10.57 | 7.84 | 8.64 | 7.8 | 69796 |
| 1734989340 | 7.76 | 0.41 | 5.58 | 7.6 | 7.97 | 7.45 | 48772 |
| 1734730200 | 7.35 | 0.26 | 3.67 | 7.11 | 7.6 | 7.11 | 135552 |
| 1734643800 | 7.09 | -0.02 | -0.28 | 7.24 | 7.29 | 6.98 | 169451 |
| 1734557400 | 7.11 | -0.6 | -7.78 | 7.72 | 7.78 | 7.11 | 167581 |
| 1734470940 | 7.71 | -0.24 | -3.02 | 7.95 | 8.24 | 7.51 | 115007 |
| 1734384540 | 7.95 | -0.2 | -2.45 | 8.53 | 8.53 | 7.82 | 60979 |
| 1734125340 | 8.15 | -0.23 | -2.74 | 8.41 | 8.53 | 8.07 | 19851 |
| 1734039000 | 8.38 | 0.36 | 4.49 | 8.08 | 8.86 | 7.93 | 89753 |
| 1733952540 | 8.02 | 0.22 | 2.82 | 7.99 | 8.15 | 7.92 | 82871 |
| 1733866140 | 7.8 | -0.36 | -4.41 | 8.1 | 8.28 | 7.71 | 81111 |
| 1733779740 | 8.16 | 0.06 | 0.74 | 8.22 | 8.28 | 8.11 | 84186 |
| 1733520600 | 8.1 | -0.16 | -1.94 | 8.34 | 8.44 | 8.1 | 55955 |
| 1733434200 | 8.26 | -0.13 | -1.55 | 8.42 | 8.44 | 8.02 | 124497 |
| 1733347800 | 8.39 | -0.13 | -1.53 | 8.63 | 8.63 | 8.27 | 68314 |
| 1733261340 | 8.52 | -0.18 | -2.07 | 8.77 | 8.77 | 8.47 | 82229 |
| 1733174940 | 8.7 | 0.13 | 1.52 | 8.74 | 8.76 | 8.65 | 42881 |
| 1732915740 | 8.57 | 0.07 | 0.82 | 8.61 | 8.67 | 8.35 | 78208 |
| 1732829400 | 8.5 | -0.25 | -2.86 | 8.7899999 | 8.8 | 8.33 | 89008 |
| 1732743000 | 8.75 | -0.32 | -3.53 | 9.03 | 9.06 | 8.75 | 101053 |
| 1732656600 | 9.07 | 0.04 | 0.44 | 9.1 | 9.11 | 8.96 | 110037 |
| 1732570140 | 9.03 | -0.07 | -0.77 | 9.1 | 9.15 | 8.98 | 105138 |
| 1732310940 | 9.1 | -0.02 | -0.22 | 9.07 | 9.14 | 9.03 | 83265 |
| 1732224600 | 9.1199999 | -0.03 | -0.33 | 9.15 | 9.18 | 9.06 | 44021 |
| 1732051800 | 9.15 | -0.03 | -0.33 | 9.24 | 9.24 | 9.13 | 17555 |
| 1731965340 | 9.18 | -0.05 | -0.54 | 9.23 | 9.23 | 9.07 | 57921 |
| 1731619800 | 9.23 | 0.04 | 0.44 | 9.49 | 9.49 | 9.1199999 | 51632 |
| 1731533400 | 9.19 | -0.01 | -0.11 | 9.34 | 9.38 | 9.19 | 44617 |
| 1731446940 | 9.2 | -0.45 | -4.66 | 9.51 | 9.51 | 9.11 | 76893 |
| 1731360540 | 9.65 | 0.38 | 4.10 | 9.25 | 9.77 | 9.18 | 44406 |
| 1731101400 | 9.27 | 0.05 | 0.54 | 9.22 | 9.27 | 9.17 | 46559 |
| 1731014940 | 9.22 | 0.03 | 0.33 | 9.2 | 9.22 | 9.15 | 41488 |
| 1730928600 | 9.19 | 0.09 | 0.99 | 9.19 | 9.21 | 9.1 | 80566 |
| 1730842200 | 9.1 | -0.11 | -1.19 | 9.5 | 9.5 | 9.0399999 | 79813 |
| 1730755800 | 9.21 | -0.16 | -1.71 | 9.4 | 9.48 | 9.2 | 50706 |
| 1730496600 | 9.3699999 | 0 | 0.00 | 9.39 | 9.5 | 9.27 | 110443 |
| 1730410200 | 9.3699999 | 0.22 | 2.40 | 9.18 | 9.53 | 9.15 | 62709 |
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
