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 | -0.22 | -2.61282660333 | 8.42 | 8.42 | 8.2 | 3280 | 8.23939024 | PR |
| 4 | -0.51 | -5.85533869116 | 8.71 | 8.96 | 7.84 | 3413 | 8.2578022 | PR |
| 12 | -0.77 | -8.58416945373 | 8.97 | 9.86 | 7.84 | 5429 | 8.40861495 | PR |
| 26 | -2.02 | -19.7651663405 | 10.22 | 10.75 | 7.84 | 11503 | 9.42657703 | PR |
| 52 | -3.7 | -31.0924369748 | 11.9 | 13.45 | 7.84 | 7266 | 9.67817813 | PR |
| 156 | 0.25 | 3.14465408805 | 7.95 | 13.45 | 5.64 | 6324 | 8.38646332 | PR |
| 260 | -0.13000019 | -1.56062649502 | 8.33000019 | 46.64800107 | 5.64 | 6193 | 8.82292714 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 8.2 | -0.04 | -0.49 | 8.35 | 8.35 | 8.2 | 4800 |
| 1736544540 | 8.24 | 0 | 0.00 | 8.2899999 | 8.3 | 8.24 | 5600 |
| 1736458140 | 8.24 | 0 | 0.00 | 8.24 | 8.27 | 8.24 | 2100 |
| 1736371740 | 8.24 | 0 | 0.00 | 8.25 | 8.34 | 8.24 | 4800 |
| 1736285400 | 8.24 | 0.02 | 0.24 | 8.25 | 8.35 | 8.22 | 3400 |
| 1736198940 | 8.22 | -0.04 | -0.48 | 8.42 | 8.42 | 8.22 | 500 |
| 1735939740 | 8.26 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.26 | 1100 |
| 1735853400 | 8.26 | -0.06 | -0.72 | 8.26 | 8.26 | 8.26 | 100 |
| 1735594200 | 8.32 | -0.13 | -1.54 | 8.46 | 8.5399999 | 8.32 | 3500 |
| 1735334940 | 8.45 | 0.09 | 1.08 | 8.5 | 8.5 | 8.45 | 900 |
| 1735248540 | 8.36 | -0.05 | -0.59 | 8.49 | 8.49 | 8.36 | 1400 |
| 1734989340 | 8.41 | 0.22 | 2.69 | 8.24 | 8.63 | 8.07 | 2900 |
| 1734730200 | 8.19 | 0.19 | 2.37 | 8 | 8.19 | 8 | 3000 |
| 1734643800 | 8 | 0 | 0.00 | 7.86 | 8 | 7.84 | 7900 |
| 1734557400 | 8 | -0.17 | -2.08 | 8.09 | 8.09 | 7.97 | 5900 |
| 1734470940 | 8.17 | -0.63 | -7.16 | 8.21 | 8.41 | 8.14 | 5000 |
| 1734384540 | 8.8 | 0.1 | 1.15 | 8.71 | 8.96 | 8.71 | 6500 |
| 1734125340 | 8.7 | 0.18 | 2.11 | 8.53 | 8.8 | 8.53 | 3200 |
| 1734039000 | 8.52 | 0.16 | 1.91 | 8.66 | 8.8 | 8.52 | 6300 |
| 1733952540 | 8.36 | 0.13 | 1.58 | 8.27 | 8.38 | 8.22 | 4200 |
| 1733866140 | 8.23 | 0.15 | 1.86 | 8.22 | 8.23 | 8.18 | 900 |
| 1733779740 | 8.08 | -0.32 | -3.81 | 8.55 | 8.55 | 8.0399999 | 19300 |
| 1733520600 | 8.4 | 0.2 | 2.44 | 8.38 | 9.86 | 8.35 | 23500 |
| 1733434200 | 8.2 | 0.01 | 0.12 | 8.15 | 8.33 | 8.15 | 3900 |
| 1733347800 | 8.19 | -0.59 | -6.72 | 8.21 | 8.2899999 | 8.19 | 400 |
| 1733261340 | 8.78 | 0.69 | 8.53 | 8.3 | 8.78 | 7.97 | 11600 |
| 1733174940 | 8.09 | -0.04 | -0.49 | 8 | 8.35 | 8 | 5300 |
| 1732915740 | 8.13 | -0.22 | -2.63 | 8.16 | 8.36 | 8.1199999 | 3800 |
| 1732829400 | 8.35 | -0.15 | -1.76 | 8.4 | 8.48 | 8.28 | 1000 |
| 1732743000 | 8.5 | -0.04 | -0.47 | 8.3 | 8.5 | 8.26 | 10100 |
| 1732656600 | 8.5399999 | -0.13 | -1.50 | 8.5 | 8.7 | 8.5 | 3700 |
| 1732570140 | 8.67 | 0.15 | 1.76 | 8.3 | 8.67 | 8.3 | 2100 |
| 1732310940 | 8.52 | 0.32 | 3.90 | 8.06 | 8.52 | 8.05 | 38300 |
| 1732224600 | 8.2 | -0.04 | -0.49 | 8.1 | 8.2 | 8.09 | 4300 |
| 1732051800 | 8.24 | 0.22 | 2.74 | 8.03 | 8.2899999 | 7.95 | 4400 |
| 1731965340 | 8.02 | -0.09 | -1.11 | 8.14 | 8.14 | 8.02 | 300 |
| 1731619800 | 8.11 | 0.03 | 0.37 | 8.03 | 8.11 | 8.02 | 2300 |
| 1731533400 | 8.08 | -0.22 | -2.65 | 8.2 | 8.2 | 7.94 | 18800 |
| 1731446940 | 8.3 | -0.25 | -2.92 | 8.51 | 8.56 | 8.3 | 11300 |
| 1731360540 | 8.55 | -0.1 | -1.16 | 8.75 | 8.75 | 8.55 | 1100 |
| 1731101400 | 8.65 | -0.29 | -3.24 | 8.6 | 8.65 | 8.48 | 9500 |
| 1731015000 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1730928600 | 8.94 | 0.07 | 0.79 | 8.8 | 8.94 | 8.8 | 600 |
| 1730842200 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 100 |
| 1730755800 | 8.8699999 | 0.17 | 1.95 | 8.85 | 8.8699999 | 8.85 | 800 |
| 1730496600 | 8.7 | -0.13 | -1.47 | 8.98 | 8.98 | 8.7 | 1000 |
| 1730410200 | 8.83 | -0.17 | -1.89 | 8.83 | 8.83 | 8.83 | 600 |
| 1730323800 | 9 | 0.29 | 3.33 | 8.75 | 9 | 8.75 | 2400 |
| 1730237400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1730151000 | 8.71 | 0.07 | 0.81 | 8.71 | 8.71 | 8.71 | 100 |
| 1729891800 | 8.64 | -0.14 | -1.59 | 8.96 | 8.96 | 8.64 | 20800 |
| 1729805400 | 8.78 | -0.19 | -2.12 | 8.78 | 8.78 | 8.78 | 100 |
| 1729719000 | 8.97 | 0.02 | 0.22 | 9 | 9 | 8.97 | 200 |
| 1729632600 | 8.95 | -0.02 | -0.22 | 8.95 | 8.95 | 8.95 | 300 |
| 1729546140 | 8.97 | 0.17 | 1.93 | 8.97 | 8.97 | 8.81 | 11100 |
| 1729287000 | 8.8 | 0 | 0.00 | 8.81 | 8.98 | 8.8 | 1700 |
| 1729200540 | 8.8 | -0.18 | -2.00 | 8.8 | 8.8 | 8.8 | 100 |
| 1729114140 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1729027740 | 8.98 | 0 | 0.00 | 8.9 | 8.98 | 8.9 | 1600 |
| 1728941340 | 8.98 | 0.18 | 2.05 | 8.81 | 8.98 | 8.8 | 1600 |
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
