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 | -0.651041666667 | 7.68 | 7.81 | 7.55 | 6025 | 7.69215768 | CS |
| 4 | -0.47 | -5.8024691358 | 8.1 | 8.19 | 7.51 | 8184 | 7.8524373 | CS |
| 12 | 0.20428682 | 2.75107339926 | 7.42571318 | 8.65 | 7.27120018 | 12726 | 7.83160924 | CS |
| 26 | -0.2501632 | -3.17459415054 | 7.8801632 | 8.65 | 7.18031018 | 10568 | 7.71087388 | CS |
| 52 | -2.49514625 | -24.6430637977 | 10.12514625 | 11.80661129 | 7.18031018 | 12224 | 8.92949189 | CS |
| 156 | -8.00308039 | -51.1932401699 | 15.63308039 | 18.63245046 | 7.18031018 | 22209 | 12.68372881 | CS |
| 260 | 2.91280888 | 61.7487993575 | 4.71719112 | 26.89435167 | 4.27183011 | 58205 | 14.11848335 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750282200 | 7.65 | 0 | 0.00 | 7.61 | 7.7 | 7.56 | 6700 |
| 1750195800 | 7.65 | -0.12 | -1.54 | 7.7 | 7.71 | 7.56 | 7900 |
| 1750109400 | 7.77 | 0.02 | 0.26 | 7.81 | 7.81 | 7.66 | 3300 |
| 1749850200 | 7.75 | 0.05 | 0.65 | 7.68 | 7.76 | 7.55 | 6200 |
| 1749763800 | 7.7 | 0.03 | 0.39 | 7.76 | 7.8 | 7.51 | 5100 |
| 1749677400 | 7.67 | -0.04 | -0.52 | 7.55 | 7.77 | 7.55 | 5900 |
| 1749591000 | 7.71 | -0.11 | -1.41 | 7.82 | 7.92 | 7.67 | 4900 |
| 1749504600 | 7.82 | 0.16 | 2.09 | 7.56 | 7.82 | 7.56 | 12700 |
| 1749245400 | 7.66 | -0.09 | -1.16 | 7.72 | 7.91 | 7.66 | 8700 |
| 1749159000 | 7.75 | -0.1 | -1.27 | 7.88 | 7.93 | 7.75 | 7500 |
| 1749072540 | 7.85 | -0.05 | -0.63 | 8.13 | 8.13 | 7.85 | 4100 |
| 1748986200 | 7.9 | 0 | 0.00 | 7.98 | 8 | 7.82 | 7100 |
| 1748899800 | 7.9 | -0.05 | -0.63 | 7.94 | 7.96 | 7.9 | 11500 |
| 1748640600 | 7.95 | -0.01 | -0.13 | 8.03 | 8.05 | 7.91 | 6200 |
| 1748554140 | 7.96 | 0.03 | 0.38 | 8.01 | 8.02 | 7.94 | 6100 |
| 1748467800 | 7.93 | -0.07 | -0.88 | 8.01 | 8.14 | 7.88 | 11200 |
| 1748381400 | 8 | 0.02 | 0.25 | 8 | 8.06 | 7.94 | 11800 |
| 1748294940 | 7.98 | -0.05 | -0.62 | 7.96 | 8.16 | 7.92 | 11100 |
| 1748035800 | 8.03 | 0.02 | 0.25 | 8.1 | 8.19 | 7.91 | 17500 |
| 1747949340 | 8.01 | -0.09 | -1.11 | 8.11 | 8.1199999 | 8.01 | 7000 |
| 1747863000 | 8.1 | -0.03 | -0.37 | 8.22 | 8.22 | 8.1 | 8900 |
| 1747776540 | 8.13 | -0.13 | -1.57 | 8.16 | 8.45 | 8.1199999 | 8500 |
| 1747690200 | 8.26 | -0.23 | -2.71 | 8.41 | 8.58 | 8.26 | 8000 |
| 1747431000 | 8.49 | 0.35 | 4.30 | 8.13 | 8.65 | 8.13 | 22900 |
| 1747344540 | 8.14 | 0.26 | 3.30 | 7.87 | 8.15 | 7.87 | 7600 |
| 1747258200 | 7.88 | -0.13 | -1.62 | 8 | 8.09 | 7.75 | 42300 |
| 1747171740 | 8.01 | 0.07 | 0.88 | 7.96 | 8.03 | 7.95 | 13000 |
| 1747085400 | 7.94 | 0.03 | 0.38 | 8 | 8.02 | 7.93 | 5600 |
| 1746826200 | 7.91 | -0.09 | -1.13 | 7.94 | 8.2 | 7.9 | 13100 |
| 1746739800 | 8 | 0.28 | 3.66 | 7.85 | 8.11 | 7.85 | 26500 |
| 1746653340 | 7.7174098 | 0.25 | 3.28 | 7.4719798 | 7.8901198 | 7.4719798 | 27942 |
| 1746567000 | 7.4719798 | 0.1 | 1.36 | 7.3810798 | 7.5446998 | 7.3628998 | 16391 |
| 1746480600 | 7.3719898 | 0.01 | 0.12 | 7.4265298 | 7.5265198 | 7.3083598 | 24642 |
| 1746221400 | 7.3628998 | -0.37 | -4.82 | 7.7992198 | 7.7992198 | 7.3538098 | 38393 |
| 1746048600 | 7.7355898 | -0.08 | -1.05 | 7.8264898 | 7.8719398 | 7.7264998 | 23432 |
| 1745962200 | 7.8173998 | 0 | 0.00 | 7.7355898 | 7.9901098 | 7.7355898 | 30253 |
| 1745875800 | 7.8173998 | -0.13 | -1.60 | 7.8264898 | 8.1628198 | 7.7264998 | 18041 |
| 1745616600 | 7.9446598 | -0.01 | -0.11 | 7.9991998 | 8.2264498 | 7.9355698 | 10891 |
| 1745530200 | 7.9537498 | 0.01 | 0.11 | 7.9082998 | 8.0446498 | 7.8083098 | 4950 |
| 1745443740 | 7.9446598 | -0.04 | -0.46 | 7.9991998 | 8.0355598 | 7.9446598 | 4730 |
| 1745357400 | 7.9810198 | -0.24 | -2.88 | 8.0446498 | 8.2173598 | 7.7264998 | 9130 |
| 1744925400 | 8.2173598 | -0.1 | -1.20 | 8.1900898 | 8.4446098 | 8.1809998 | 28932 |
| 1744839000 | 8.3173498 | 0.51 | 6.52 | 7.9082998 | 8.4446098 | 7.8992098 | 32123 |
| 1744752600 | 7.8083098 | -0.01 | -0.12 | 7.7083198 | 7.8810298 | 7.6719598 | 4950 |
| 1744666200 | 7.8173998 | 0.01 | 0.12 | 7.8628498 | 7.9901098 | 7.7810398 | 32673 |
| 1744407000 | 7.8083098 | 0.22 | 2.87 | 7.6083298 | 7.8173998 | 7.6083298 | 4400 |
| 1744320600 | 7.5901498 | 0.22 | 2.96 | 7.4810698 | 7.7719498 | 7.4174398 | 12651 |
| 1744234200 | 7.3719898 | 0.03 | 0.37 | 7.4265298 | 7.4537998 | 7.3174498 | 22772 |
| 1744147800 | 7.3447198 | -0.15 | -2.06 | 7.4174398 | 7.5628798 | 7.3447198 | 7040 |
| 1744061400 | 7.4992498 | -0.12 | -1.55 | 7.6174198 | 7.6174198 | 7.3810798 | 4290 |
| 1743802200 | 7.6174198 | -0.04 | -0.48 | 7.6355998 | 7.6355998 | 7.4628898 | 11331 |
| 1743715800 | 7.6537798 | -0.15 | -1.98 | 7.8083098 | 7.8083098 | 7.6537798 | 9460 |
| 1743629400 | 7.8083098 | 0.19 | 2.51 | 7.6174198 | 7.9082998 | 7.5356098 | 10451 |
| 1743542940 | 7.6174198 | 0.16 | 2.20 | 7.3628998 | 7.6810498 | 7.2719998 | 15731 |
| 1743456600 | 7.4537998 | -0.15 | -2.03 | 7.6083298 | 7.6083298 | 7.4265298 | 12101 |
| 1743197400 | 7.6083298 | 0.18 | 2.45 | 7.4265298 | 7.7264998 | 7.4083498 | 15071 |
| 1743111000 | 7.4265298 | -0.08 | -1.09 | 7.5356098 | 7.5356098 | 7.4174398 | 13311 |
| 1743024600 | 7.5083398 | 0.09 | 1.23 | 7.4537998 | 7.6537798 | 7.3447198 | 16941 |
| 1742938200 | 7.4174398 | 0.07 | 0.99 | 7.3901698 | 7.4537998 | 7.3628998 | 4840 |
| 1742851740 | 7.3447198 | 0.02 | 0.25 | 7.2810898 | 7.4174398 | 7.2810898 | 6160 |
| 1742592600 | 7.3265398 | 0.06 | 0.88 | 7.3265398 | 7.3901698 | 7.2629098 | 11551 |
| 1742506200 | 7.2629098 | -0.31 | -4.08 | 7.4537998 | 7.5356098 | 7.2265498 | 18041 |
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
