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 | -0.48 | -5.55555555556 | 8.64 | 9.07 | 7.938 | 1617083 | 8.40392888 | DE |
| 4 | -1.42 | -14.8225469729 | 9.58 | 9.724 | 7.938 | 1516791 | 8.90975113 | DE |
| 12 | -1.542 | -15.8936301793 | 9.702 | 11.165 | 7.938 | 1357456 | 9.49612681 | DE |
| 26 | -3.94 | -32.5619834711 | 12.1 | 12.14 | 7.938 | 1283501 | 9.87465756 | DE |
| 52 | -4.8 | -37.037037037 | 12.96 | 14.75 | 7.938 | 1399698 | 11.14517628 | DE |
| 156 | -20.24 | -71.2676056338 | 28.4 | 28.75 | 7.938 | 1209801 | 15.85632561 | DE |
| 260 | -27.08 | -76.8444948922 | 35.24 | 37.02 | 7.938 | 1156732 | 19.23420231 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8.16 | 0.14 | 1.80 | 8.082 | 8.176 | 7.938 | 1221582 |
| 1732210200 | 8.016 | -0.12 | -1.43 | 8.1039999 | 8.148 | 7.952 | 1534893 |
| 1732123800 | 8.132 | -0.31 | -3.65 | 8.494 | 8.494 | 8.09 | 1898636 |
| 1732037400 | 8.44 | -0.37 | -4.20 | 8.84 | 8.944 | 8.384 | 2347668 |
| 1731951000 | 8.81 | -0.06 | -0.72 | 8.936 | 9.07 | 8.81 | 876657 |
| 1731691800 | 8.874 | 0.02 | 0.27 | 8.64 | 9.004 | 8.638 | 1427561 |
| 1731605400 | 8.85 | -0.03 | -0.34 | 8.884 | 9.03 | 8.842 | 1646718 |
| 1731519000 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1731432600 | 8.88 | -0.41 | -4.43 | 9.124 | 9.178 | 8.88 | 1373434 |
| 1731346200 | 9.292 | 0.14 | 1.51 | 9.292 | 9.498 | 9.114 | 1244584 |
| 1731087000 | 9.154 | -0.08 | -0.91 | 9.254 | 9.2739999 | 9.01 | 1307824 |
| 1731000600 | 9.238 | 0.48 | 5.46 | 8.782 | 9.302 | 8.782 | 1895637 |
| 1730914200 | 8.76 | -0.28 | -3.10 | 9.044 | 9.232 | 8.6359999 | 2144065 |
| 1730827800 | 9.0399999 | -0.01 | -0.11 | 9.0879999 | 9.158 | 8.978 | 667749 |
| 1730741400 | 9.05 | 0.19 | 2.17 | 8.802 | 9.108 | 8.8 | 693445 |
| 1730482200 | 8.858 | -0.04 | -0.43 | 8.888 | 8.992 | 8.7739999 | 861785 |
| 1730395800 | 8.896 | -0.04 | -0.49 | 8.856 | 9.14 | 8.828 | 1286824 |
| 1730309400 | 8.94 | -0.17 | -1.84 | 9.034 | 9.166 | 8.94 | 950346 |
| 1730223000 | 9.108 | -0.29 | -3.11 | 9.394 | 9.448 | 8.988 | 1816913 |
| 1730136600 | 9.4 | -0.02 | -0.23 | 9.534 | 9.65 | 9.206 | 1846348 |
| 1729873800 | 9.422 | -0.98 | -9.45 | 9.58 | 9.724 | 9.016 | 3457957 |
| 1729787400 | 10.405 | 0.18 | 1.81 | 10.225 | 10.765 | 10.225 | 1026743 |
| 1729701000 | 10.22 | -0.17 | -1.59 | 10.36 | 10.715 | 10.16 | 861799 |
| 1729614600 | 10.385 | 0.23 | 2.26 | 10.115 | 10.42 | 10.09 | 801281 |
| 1729528200 | 10.155 | 0.08 | 0.79 | 10.08 | 10.53 | 10.08 | 865732 |
| 1729269000 | 10.075 | 0.23 | 2.35 | 9.904 | 10.415 | 9.89 | 1512950 |
| 1729182600 | 9.844 | -0.11 | -1.11 | 9.956 | 10.015 | 9.834 | 597425 |
| 1729096200 | 9.954 | 0.15 | 1.55 | 9.624 | 10.025 | 9.61 | 863403 |
| 1729009800 | 9.802 | -0.23 | -2.32 | 10.035 | 10.035 | 9.6519999 | 1108823 |
| 1728923400 | 10.035 | -0.07 | -0.64 | 10.12 | 10.215 | 9.932 | 840927 |
| 1728664200 | 10.1 | 0 | 0.05 | 10 | 10.1 | 9.88 | 777668 |
| 1728577800 | 10.095 | -0.25 | -2.37 | 10.34 | 10.345 | 10.08 | 825826 |
| 1728491400 | 10.34 | 0.3 | 2.99 | 10.05 | 10.355 | 10.025 | 967877 |
| 1728405000 | 10.04 | -0.1 | -0.99 | 9.816 | 10.095 | 9.786 | 1500654 |
| 1728318600 | 10.14 | -0.52 | -4.88 | 10.71 | 10.71 | 10.02 | 1356199 |
| 1728059400 | 10.66 | 0.35 | 3.34 | 10.415 | 10.76 | 10.41 | 1189137 |
| 1727973000 | 10.315 | 0.01 | 0.15 | 10.3 | 10.4 | 10.24 | 945870 |
| 1727886600 | 10.3 | -0.3 | -2.78 | 10.64 | 10.64 | 10.21 | 1015727 |
| 1727800200 | 10.595 | -0.23 | -2.08 | 10.855 | 11.035 | 10.515 | 993772 |
| 1727713800 | 10.82 | -0.33 | -2.92 | 10.985 | 11.065 | 10.61 | 2010709 |
| 1727454600 | 11.145 | 0.71 | 6.75 | 10.26 | 11.165 | 10.23 | 2567350 |
| 1727368200 | 10.44 | 0.56 | 5.69 | 10.09 | 10.61 | 10.055 | 1615319 |
| 1727281800 | 9.878 | 0.07 | 0.67 | 9.75 | 10.02 | 9.72 | 1098129 |
| 1727195400 | 9.812 | 0.19 | 1.93 | 9.93 | 9.99 | 9.812 | 1078167 |
| 1727109000 | 9.626 | 0.13 | 1.37 | 9.474 | 9.684 | 9.286 | 1181336 |
| 1726849800 | 9.496 | -0.45 | -4.54 | 9.716 | 9.778 | 9.41 | 4962129 |
| 1726763400 | 9.948 | 0.36 | 3.73 | 9.82 | 10.055 | 9.768 | 1711538 |
| 1726677000 | 9.59 | 0.14 | 1.50 | 9.444 | 9.64 | 9.378 | 1276885 |
| 1726590600 | 9.448 | 0.32 | 3.55 | 9.176 | 9.468 | 9.1 | 1144033 |
| 1726504200 | 9.124 | -0.3 | -3.14 | 9.362 | 9.396 | 9.016 | 1238737 |
| 1726245000 | 9.42 | 0.47 | 5.23 | 8.992 | 9.522 | 8.99 | 1533212 |
| 1726158600 | 8.952 | 0.33 | 3.78 | 9.2 | 9.246 | 8.878 | 1836958 |
| 1726072200 | 8.626 | -0.09 | -1.01 | 8.738 | 8.954 | 8.58 | 1291778 |
| 1725985800 | 8.714 | -0.4 | -4.35 | 9.05 | 9.0559999 | 8.53 | 1799088 |
| 1725899400 | 9.11 | 0.03 | 0.31 | 9.118 | 9.182 | 8.978 | 964253 |
| 1725640200 | 9.082 | -0.39 | -4.14 | 9.444 | 9.448 | 9.022 | 1420863 |
| 1725553800 | 9.474 | 0.1 | 1.02 | 9.3 | 9.666 | 9.296 | 919324 |
| 1725467400 | 9.378 | -0.02 | -0.21 | 9.1359999 | 9.422 | 9.1 | 893341 |
| 1725381000 | 9.398 | -0.29 | -2.95 | 9.644 | 9.708 | 9.244 | 1036107 |
| 1725294600 | 9.684 | 0.01 | 0.14 | 9.666 | 9.762 | 9.388 | 594861 |
| 1725035400 | 9.67 | -0.07 | -0.76 | 9.702 | 9.804 | 9.634 | 885587 |
| 1724949000 | 9.744 | -0.03 | -0.35 | 9.738 | 9.9019999 | 9.724 | 492630 |
| 1724862600 | 9.778 | -0.22 | -2.22 | 10 | 10.05 | 9.76 | 654592 |
| 1724776200 | 10 | 0.08 | 0.85 | 9.932 | 10.155 | 9.922 | 586128 |
| 1724689800 | 9.916 | 0.06 | 0.61 | 9.856 | 10.04 | 9.8 | 480677 |
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
