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 | -0.03 | -0.384615384615 | 7.8 | 7.86 | 7.6 | 229620 | 7.75431234 | PR |
| 4 | -0.3282992 | -4.05392776794 | 8.0982992 | 8.1437442 | 7.12577618 | 473926 | 7.57262289 | PR |
| 12 | 0.48971082 | 6.72652978326 | 7.28028918 | 8.57092721 | 7.08942018 | 323824 | 7.58972376 | PR |
| 26 | -0.4737232 | -5.74647144873 | 8.2437232 | 8.81633022 | 7.08942018 | 295602 | 7.66173096 | PR |
| 52 | -2.40968025 | -23.6714728834 | 10.17968025 | 11.62483129 | 7.08942018 | 304706 | 8.85400588 | PR |
| 156 | -10.76247146 | -58.0735898244 | 18.53247146 | 19.25959148 | 7.08942018 | 504972 | 12.9957655 | PR |
| 260 | 3.7708399 | 94.2907962099 | 3.9991601 | 27.03977567 | 3.74466809 | 1145933 | 15.40247602 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747949340 | 7.81 | 0.08 | 1.03 | 7.73 | 7.83 | 7.67 | 238600 |
| 1747863000 | 7.73 | -0.03 | -0.39 | 7.76 | 7.86 | 7.73 | 218400 |
| 1747776540 | 7.76 | 0.1 | 1.31 | 7.67 | 7.84 | 7.67 | 211400 |
| 1747690200 | 7.66 | -0.13 | -1.67 | 7.75 | 7.8 | 7.65 | 202300 |
| 1747431000 | 7.79 | -0.08 | -1.02 | 7.8 | 7.85 | 7.6 | 277400 |
| 1747344540 | 7.87 | 0.39 | 5.21 | 7.48 | 7.92 | 7.48 | 508900 |
| 1747258200 | 7.48 | -0.5 | -6.27 | 7.6 | 7.78 | 7.31 | 1142000 |
| 1747171740 | 7.98 | 0.13 | 1.66 | 7.88 | 7.98 | 7.85 | 245000 |
| 1747085400 | 7.85 | 0.05 | 0.64 | 7.8 | 7.98 | 7.79 | 280000 |
| 1746826200 | 7.8 | 0 | 0.00 | 7.9 | 7.99 | 7.72 | 346400 |
| 1746739800 | 7.8 | 0.17 | 2.16 | 7.7 | 8.05 | 7.67 | 407400 |
| 1746653340 | 7.6347601 | 0.23 | 3.07 | 7.4529801 | 7.7710951 | 7.4075351 | 591264 |
| 1746567000 | 7.4075351 | 0.14 | 1.87 | 7.2802891 | 7.5347811 | 7.2802891 | 400374 |
| 1746480600 | 7.2712001 | 0.07 | 1.01 | 7.1984881 | 7.3439121 | 7.1348651 | 788645 |
| 1746221400 | 7.1984881 | -0.51 | -6.60 | 7.5620481 | 7.5711371 | 7.1257761 | 2314336 |
| 1746048600 | 7.7074721 | -0.33 | -4.07 | 7.8619851 | 7.9074301 | 7.7074721 | 327098 |
| 1745962200 | 8.0346761 | 0.08 | 1.03 | 7.9619641 | 8.0619431 | 7.8710741 | 412586 |
| 1745875800 | 7.9528751 | -0.05 | -0.68 | 8.1073882 | 8.1255662 | 7.8438071 | 370227 |
| 1745616600 | 8.0074091 | 0.01 | 0.11 | 8.0982992 | 8.1437442 | 7.9437861 | 216085 |
| 1745530200 | 7.9983201 | 0.09 | 1.15 | 8.0255871 | 8.0255871 | 7.8256291 | 211684 |
| 1745443740 | 7.9074301 | -0.05 | -0.68 | 7.9619641 | 8.1801002 | 7.9074301 | 328308 |
| 1745357400 | 7.9619641 | -0.25 | -2.99 | 8.1710112 | 8.2619012 | 7.9528751 | 235119 |
| 1744925400 | 8.2073672 | -0.15 | -1.74 | 8.4527702 | 8.5345712 | 8.2073672 | 293871 |
| 1744839000 | 8.3527912 | 0.45 | 5.75 | 7.9710531 | 8.5709272 | 7.9437861 | 865441 |
| 1744752600 | 7.8983411 | 0.18 | 2.36 | 7.6529381 | 7.9256081 | 7.6529381 | 219826 |
| 1744666200 | 7.7165611 | -0.07 | -0.93 | 7.7983621 | 7.9528751 | 7.7165611 | 372538 |
| 1744407000 | 7.7892731 | 0.21 | 2.76 | 7.6620271 | 7.7983621 | 7.5620481 | 186599 |
| 1744320600 | 7.5802261 | 0.19 | 2.58 | 7.4711581 | 7.7438281 | 7.3893571 | 397843 |
| 1744234200 | 7.3893571 | 0.05 | 0.74 | 7.2893781 | 7.4984251 | 7.2439331 | 285069 |
| 1744147800 | 7.3348231 | -0.06 | -0.86 | 7.4075351 | 7.5529591 | 7.2621111 | 297062 |
| 1744061400 | 7.3984461 | -0.25 | -3.21 | 7.4893361 | 7.4893361 | 7.3166451 | 341071 |
| 1743802200 | 7.6438491 | -0.07 | -0.94 | 7.5984041 | 7.6529381 | 7.3802681 | 386071 |
| 1743715800 | 7.7165611 | 0.02 | 0.24 | 7.6347601 | 7.8438071 | 7.5984041 | 231708 |
| 1743629400 | 7.6983831 | 0.23 | 3.04 | 7.5529591 | 7.8710741 | 7.5075141 | 323247 |
| 1743542940 | 7.4711581 | 0.07 | 0.98 | 7.3802681 | 7.6620271 | 7.1984881 | 393772 |
| 1743456600 | 7.3984461 | -0.06 | -0.85 | 7.5166031 | 7.5166031 | 7.3620901 | 150071 |
| 1743197400 | 7.4620691 | -0.11 | -1.44 | 7.5347811 | 7.5711371 | 7.3893571 | 197161 |
| 1743111000 | 7.5711371 | 0.04 | 0.48 | 7.5802261 | 7.5802261 | 7.4802471 | 197271 |
| 1743024600 | 7.5347811 | 0.1 | 1.34 | 7.4802471 | 7.6711161 | 7.3711791 | 372758 |
| 1742938200 | 7.4348021 | 0.11 | 1.49 | 7.3620901 | 7.4984251 | 7.3620901 | 178127 |
| 1742851740 | 7.3257341 | 0.05 | 0.62 | 7.2530221 | 7.4257131 | 7.2530221 | 174936 |
| 1742592600 | 7.2802891 | 0.01 | 0.12 | 7.2712001 | 7.3166451 | 7.1984881 | 187699 |
| 1742506200 | 7.2712001 | -0.27 | -3.61 | 7.4075351 | 7.5166031 | 7.0894201 | 472219 |
| 1742419800 | 7.5438701 | 0.09 | 1.22 | 7.4166241 | 7.6165821 | 7.3530011 | 197271 |
| 1742333400 | 7.4529801 | -0.12 | -1.56 | 7.5347811 | 7.6347601 | 7.3893571 | 203322 |
| 1742247000 | 7.5711371 | 0.28 | 3.87 | 7.2712001 | 7.6165821 | 7.2530221 | 227087 |
| 1741987800 | 7.2893781 | 0.03 | 0.38 | 7.1984881 | 7.3984461 | 7.1803101 | 243811 |
| 1741901400 | 7.2621111 | 0.02 | 0.25 | 7.1530431 | 7.2984671 | 7.1530431 | 220156 |
| 1741814940 | 7.2439331 | -0.03 | -0.37 | 7.2257551 | 7.2893781 | 7.1257761 | 236659 |
| 1741728600 | 7.2712001 | -0.01 | -0.12 | 7.2712001 | 7.3348231 | 7.2257551 | 172516 |
| 1741642140 | 7.2802891 | -0.14 | -1.84 | 7.3620901 | 7.3893571 | 7.2439331 | 138629 |
| 1741382940 | 7.4166241 | 0.15 | 2.00 | 7.2439331 | 7.4802471 | 7.2439331 | 224227 |
| 1741296540 | 7.2712001 | 0.05 | 0.63 | 7.2984671 | 7.3348231 | 7.2621111 | 192430 |
| 1741210140 | 7.2257551 | -0.04 | -0.50 | 7.2621111 | 7.3075561 | 7.2257551 | 123445 |
| 1740778200 | 7.2621111 | -0.09 | -1.24 | 7.2802891 | 7.3348231 | 7.2348441 | 209263 |
| 1740691740 | 7.3530011 | 0.08 | 1.12 | 7.2348441 | 7.3893571 | 7.2348441 | 206293 |
| 1740605400 | 7.2712001 | 0 | 0.00 | 7.2893781 | 7.3348231 | 7.2348441 | 166905 |
| 1740519000 | 7.2712001 | 0 | 0.00 | 7.2439331 | 7.3348231 | 7.2439331 | 167015 |
| 1740432540 | 7.2712001 | -0.03 | -0.37 | 7.3075561 | 7.3530011 | 7.2439331 | 207943 |
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
