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 | 0.09 | 1.01123595506 | 8.9 | 9.2 | 8.9 | 189620 | 9.03802512 | FU |
| 4 | 0.22 | 2.50855188141 | 8.77 | 9.2 | 8.58 | 158497 | 8.9025298 | FU |
| 12 | 1.07 | 13.5101010101 | 7.92 | 9.2 | 7.89 | 155336 | 8.60034113 | FU |
| 26 | -0.15 | -1.64113785558 | 9.14 | 9.44 | 7.52 | 187477 | 8.6042821 | FU |
| 52 | -1.08 | -10.7249255214 | 10.07 | 10.28 | 7.52 | 189339 | 9.28513207 | FU |
| 156 | -0.20908026 | -2.27283874138 | 9.19908026 | 10.4 | 7.52 | 188740 | 9.48263686 | FU |
| 260 | -0.20908026 | -2.27283874138 | 9.19908026 | 10.4 | 7.52 | 188740 | 9.48263686 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745443740 | 9.03 | -0.02 | -0.22 | 9.03 | 9.09 | 8.93 | 204643 |
| 1745357400 | 9.05 | 0.02 | 0.22 | 9.0399999 | 9.2 | 8.98 | 228258 |
| 1744925400 | 9.03 | 0.09 | 1.01 | 8.9 | 9.0399999 | 8.9 | 135958 |
| 1744839000 | 8.94 | 0.13 | 1.48 | 8.85 | 8.95 | 8.81 | 102687 |
| 1744752600 | 8.81 | 0.07 | 0.80 | 8.73 | 8.85 | 8.72 | 130308 |
| 1744666200 | 8.74 | 0.06 | 0.69 | 8.71 | 8.76 | 8.63 | 164425 |
| 1744407000 | 8.68 | 0.05 | 0.58 | 8.65 | 8.69 | 8.63 | 117772 |
| 1744320600 | 8.63 | -0.01 | -0.12 | 8.73 | 8.74 | 8.6 | 122136 |
| 1744234200 | 8.64 | -0.03 | -0.35 | 8.67 | 8.74 | 8.58 | 138965 |
| 1744147800 | 8.67 | -0.11 | -1.25 | 8.77 | 8.77 | 8.65 | 127375 |
| 1744061400 | 8.78 | -0.1 | -1.13 | 8.89 | 8.92 | 8.67 | 261278 |
| 1743802200 | 8.88 | -0.14 | -1.55 | 9.08 | 9.08 | 8.84 | 208670 |
| 1743715800 | 9.02 | -0.06 | -0.66 | 9.1 | 9.1 | 8.98 | 155000 |
| 1743629400 | 9.08 | 0.01 | 0.11 | 9.1199999 | 9.14 | 8.8699999 | 277445 |
| 1743542940 | 9.07 | 0.03 | 0.33 | 9.07 | 9.1199999 | 9.03 | 118560 |
| 1743456600 | 9.0399999 | 0 | 0.00 | 8.95 | 9.08 | 8.95 | 120101 |
| 1743197400 | 9.0399999 | 0.17 | 1.92 | 8.8699999 | 9.0399999 | 8.8699999 | 142006 |
| 1743111000 | 8.8699999 | 0.12 | 1.37 | 8.77 | 8.94 | 8.75 | 97367 |
| 1743024600 | 8.75 | -0.08 | -0.91 | 8.82 | 8.8699999 | 8.72 | 166210 |
| 1742938200 | 8.83 | -0.01 | -0.11 | 8.84 | 8.99 | 8.8 | 169643 |
| 1742851740 | 8.84 | -0.08 | -0.90 | 8.97 | 9.07 | 8.7899999 | 133076 |
| 1742592600 | 8.92 | -0.01 | -0.11 | 8.93 | 9.11 | 8.8699999 | 188155 |
| 1742506200 | 8.93 | 0.16 | 1.82 | 8.7899999 | 8.95 | 8.7899999 | 289346 |
| 1742419800 | 8.77 | -0.05 | -0.57 | 8.7899999 | 8.92 | 8.72 | 172891 |
| 1742333400 | 8.82 | 0.05 | 0.57 | 8.84 | 8.91 | 8.7899999 | 133056 |
| 1742247000 | 8.77 | 0.12 | 1.39 | 8.65 | 8.7899999 | 8.6199999 | 125194 |
| 1741987800 | 8.65 | 0.01 | 0.12 | 8.65 | 8.65 | 8.55 | 157240 |
| 1741901400 | 8.64 | 0.02 | 0.23 | 8.6199999 | 8.7 | 8.58 | 98664 |
| 1741814940 | 8.6199999 | -0.03 | -0.35 | 8.55 | 8.6199999 | 8.5399999 | 122764 |
| 1741728600 | 8.65 | 0.08 | 0.93 | 8.59 | 8.7 | 8.58 | 130526 |
| 1741642140 | 8.57 | 0.04 | 0.47 | 8.56 | 8.59 | 8.51 | 120758 |
| 1741382940 | 8.53 | 0.06 | 0.71 | 8.47 | 8.59 | 8.47 | 163157 |
| 1741296540 | 8.47 | 0.02 | 0.24 | 8.48 | 8.5 | 8.43 | 153686 |
| 1741210140 | 8.45 | -0.12 | -1.40 | 8.58 | 8.58 | 8.38 | 357792 |
| 1740778200 | 8.57 | 0.07 | 0.82 | 8.5 | 8.58 | 8.48 | 139720 |
| 1740691740 | 8.5 | -0.01 | -0.12 | 8.48 | 8.52 | 8.47 | 121430 |
| 1740605400 | 8.51 | 0.01 | 0.12 | 8.52 | 8.52 | 8.46 | 115314 |
| 1740519000 | 8.5 | 0.02 | 0.24 | 8.48 | 8.51 | 8.46 | 88060 |
| 1740432540 | 8.48 | -0.03 | -0.35 | 8.51 | 8.58 | 8.46 | 111878 |
| 1740173400 | 8.51 | 0.14 | 1.67 | 8.46 | 8.52 | 8.4 | 102322 |
| 1740087000 | 8.3699999 | 0.16 | 1.95 | 8.21 | 8.45 | 8.21 | 153059 |
| 1740000540 | 8.21 | 0.02 | 0.24 | 8.2 | 8.25 | 8.16 | 125442 |
| 1739914140 | 8.19 | -0.04 | -0.49 | 8.23 | 8.27 | 8.16 | 130664 |
| 1739827800 | 8.23 | 0.13 | 1.60 | 8.11 | 8.26 | 8.1 | 157839 |
| 1739568600 | 8.1 | 0.09 | 1.12 | 8.05 | 8.1199999 | 8 | 124780 |
| 1739482140 | 8.01 | -0.06 | -0.74 | 8.07 | 8.1199999 | 8 | 116555 |
| 1739395740 | 8.07 | 0.02 | 0.25 | 8.0399999 | 8.15 | 8 | 124120 |
| 1739309400 | 8.05 | 0.09 | 1.13 | 8 | 8.1 | 7.94 | 178838 |
| 1739222940 | 7.96 | -0.4 | -4.78 | 8.27 | 8.27 | 7.91 | 328804 |
| 1738963800 | 8.36 | -0.02 | -0.24 | 8.38 | 8.42 | 8.34 | 112353 |
| 1738877340 | 8.38 | 0.03 | 0.36 | 8.35 | 8.42 | 8.26 | 135670 |
| 1738790940 | 8.35 | 0.04 | 0.48 | 8.31 | 8.39 | 8.28 | 115892 |
| 1738704600 | 8.31 | 0.09 | 1.09 | 8.23 | 8.33 | 8.18 | 135416 |
| 1738618200 | 8.22 | -0.03 | -0.36 | 8.25 | 8.34 | 8.18 | 161393 |
| 1738358940 | 8.25 | 0.21 | 2.61 | 8.0399999 | 8.25 | 8.02 | 179697 |
| 1738272540 | 8.0399999 | 0.12 | 1.52 | 7.92 | 8.0399999 | 7.89 | 204456 |
| 1738186200 | 7.92 | -0.11 | -1.37 | 8.03 | 8.1 | 7.91 | 160727 |
| 1738099740 | 8.03 | -0.1 | -1.23 | 8.15 | 8.23 | 8 | 138759 |
| 1738013340 | 8.13 | -0.22 | -2.63 | 8.35 | 8.39 | 8.1199999 | 170635 |
| 1737754200 | 8.35 | -0.03 | -0.36 | 8.42 | 8.45 | 8.25 | 144910 |
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
