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 | -0.905 | -9.90695128626 | 9.135 | 9.31 | 8.215 | 98825 | 8.96718697 | DE |
| 4 | -0.63 | -7.11060948081 | 8.86 | 10.17 | 8.215 | 132539 | 9.06775837 | DE |
| 12 | -0.63 | -7.11060948081 | 8.86 | 10.17 | 7.75 | 148107 | 8.72004 | DE |
| 26 | -2.68 | -24.564619615 | 10.91 | 11.41 | 7.75 | 167362 | 9.28572999 | DE |
| 52 | -2.68 | -24.564619615 | 10.91 | 11.41 | 7.75 | 167362 | 9.28572999 | DE |
| 156 | -2.68 | -24.564619615 | 10.91 | 11.41 | 7.75 | 167362 | 9.28572999 | DE |
| 260 | -2.68 | -24.564619615 | 10.91 | 11.41 | 7.75 | 167362 | 9.28572999 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 8.815 | -0.12 | -1.29 | 9.1 | 9.1199999 | 8.8 | 90098 |
| 1731691800 | 8.93 | -0.12 | -1.33 | 9.01 | 9.07 | 8.88 | 76389 |
| 1731605400 | 9.05 | 0.08 | 0.89 | 8.99 | 9.13 | 8.85 | 124217 |
| 1731519000 | 8.97 | -0.05 | -0.55 | 9 | 9.185 | 8.885 | 89554 |
| 1731432600 | 9.02 | -0.23 | -2.43 | 9.135 | 9.31 | 9 | 113868 |
| 1731346200 | 9.2449999 | 0.27 | 3.01 | 9.06 | 9.2899999 | 9.03 | 103660 |
| 1731087000 | 8.975 | -0.1 | -1.10 | 9 | 9.045 | 8.9 | 112375 |
| 1731000600 | 9.075 | 0.38 | 4.31 | 8.71 | 9.1 | 8.655 | 142656 |
| 1730914200 | 8.7 | -0.28 | -3.12 | 9 | 9.24 | 8.65 | 179660 |
| 1730827800 | 8.98 | 0 | 0.00 | 9 | 9.06 | 8.91 | 64731 |
| 1730741400 | 8.98 | 0.07 | 0.79 | 8.82 | 9.11 | 8.82 | 123329 |
| 1730482200 | 8.91 | -0.07 | -0.78 | 8.985 | 9.055 | 8.8 | 75256 |
| 1730395800 | 8.98 | 0.01 | 0.11 | 9 | 9.185 | 8.925 | 89603 |
| 1730309400 | 8.97 | -0.35 | -3.76 | 9.21 | 9.355 | 8.97 | 346707 |
| 1730223000 | 9.32 | -0.1 | -1.06 | 9.45 | 9.68 | 9.3 | 177095 |
| 1730136600 | 9.42 | 0.43 | 4.78 | 9.805 | 10.17 | 9.42 | 305301 |
| 1729873800 | 8.99 | -0.29 | -3.07 | 9.175 | 9.18 | 8.885 | 90935 |
| 1729787400 | 9.275 | 0.21 | 2.32 | 8.965 | 9.445 | 8.965 | 136582 |
| 1729701000 | 9.065 | -0.04 | -0.38 | 9.1 | 9.26 | 9.02 | 93104 |
| 1729614600 | 9.1 | 0.22 | 2.48 | 8.86 | 9.125 | 8.85 | 115660 |
| 1729528200 | 8.88 | 0.27 | 3.14 | 8.7 | 9.025 | 8.68 | 172340 |
| 1729269000 | 8.61 | 0.28 | 3.36 | 8.33 | 8.71 | 8.33 | 119808 |
| 1729182600 | 8.33 | -0.12 | -1.42 | 8.45 | 8.56 | 8.33 | 94981 |
| 1729096200 | 8.45 | 0.1 | 1.20 | 8.2 | 8.545 | 8.13 | 138106 |
| 1729009800 | 8.35 | -0.09 | -1.01 | 8.465 | 8.465 | 8.24 | 138259 |
| 1728923400 | 8.435 | 0.1 | 1.14 | 8.355 | 8.46 | 8.25 | 87532 |
| 1728664200 | 8.34 | -0.09 | -1.01 | 8.4 | 8.515 | 8.275 | 107966 |
| 1728577800 | 8.425 | -0.28 | -3.16 | 8.68 | 8.68 | 8.385 | 80371 |
| 1728491400 | 8.7 | 0.1 | 1.22 | 8.48 | 8.76 | 8.48 | 105808 |
| 1728405000 | 8.595 | -0.04 | -0.46 | 8.5 | 8.735 | 8.44 | 124056 |
| 1728318600 | 8.635 | -0.32 | -3.52 | 9.05 | 9.05 | 8.55 | 150021 |
| 1728059400 | 8.95 | 0.32 | 3.65 | 8.655 | 8.98 | 8.655 | 172475 |
| 1727973000 | 8.635 | -0.04 | -0.46 | 8.6649999 | 8.795 | 8.56 | 130635 |
| 1727886600 | 8.675 | -0.11 | -1.25 | 8.78 | 8.785 | 8.58 | 60640 |
| 1727800200 | 8.785 | -0.19 | -2.06 | 8.97 | 9 | 8.755 | 95837 |
| 1727713800 | 8.97 | -0.39 | -4.12 | 9.205 | 9.2899999 | 8.895 | 172970 |
| 1727454600 | 9.355 | 0.69 | 7.96 | 8.6649999 | 9.355 | 8.64 | 694302 |
| 1727368200 | 8.6649999 | 0.83 | 10.66 | 8.25 | 8.77 | 8.2449999 | 296106 |
| 1727281800 | 7.83 | -0.24 | -2.91 | 7.995 | 8.045 | 7.83 | 105809 |
| 1727195400 | 8.065 | 0.02 | 0.25 | 8.19 | 8.28 | 8.05 | 141734 |
| 1727109000 | 8.045 | 0.02 | 0.25 | 8.02 | 8.095 | 7.75 | 183726 |
| 1726849800 | 8.025 | -0.51 | -5.92 | 8.4949999 | 8.4949999 | 8.015 | 291755 |
| 1726763400 | 8.53 | 0.27 | 3.27 | 8.5 | 8.63 | 8.395 | 270395 |
| 1726677000 | 8.26 | -0.06 | -0.66 | 8.32 | 8.39 | 8.22 | 157904 |
| 1726590600 | 8.315 | 0.22 | 2.72 | 8.19 | 8.315 | 8.14 | 180477 |
| 1726504200 | 8.095 | -0.26 | -3.11 | 8.45 | 8.45 | 8.095 | 128239 |
| 1726245000 | 8.355 | 0.21 | 2.58 | 8.17 | 8.375 | 8.17 | 112992 |
| 1726158600 | 8.145 | 0.03 | 0.31 | 8.3 | 8.32 | 8.065 | 87580 |
| 1726072200 | 8.1199999 | 0.06 | 0.74 | 8.085 | 8.195 | 8.005 | 141924 |
| 1725985800 | 8.06 | -0.44 | -5.18 | 8.5 | 8.5 | 8.0399999 | 196236 |
| 1725899400 | 8.5 | 0.02 | 0.24 | 8.46 | 8.6 | 8.46 | 123183 |
| 1725640200 | 8.48 | -0.3 | -3.36 | 8.74 | 8.78 | 8.465 | 146010 |
| 1725553800 | 8.775 | 0.21 | 2.39 | 8.5 | 8.965 | 8.49 | 222630 |
| 1725467400 | 8.57 | -0.04 | -0.46 | 8.49 | 8.6 | 8.34 | 112272 |
| 1725381000 | 8.61 | -0.07 | -0.75 | 8.675 | 8.7449999 | 8.45 | 130392 |
| 1725294600 | 8.675 | -0.03 | -0.34 | 8.7449999 | 8.7449999 | 8.445 | 101943 |
| 1725035400 | 8.705 | 0.05 | 0.64 | 8.645 | 8.75 | 8.61 | 108372 |
| 1724949000 | 8.65 | -0.04 | -0.40 | 8.695 | 8.8 | 8.545 | 178518 |
| 1724862600 | 8.685 | -0.16 | -1.81 | 8.86 | 8.925 | 8.66 | 90870 |
| 1724776200 | 8.845 | -0.01 | -0.11 | 8.86 | 9.065 | 8.8 | 80450 |
| 1724689800 | 8.855 | -0.09 | -1.01 | 8.945 | 8.945 | 8.74 | 90771 |
| 1724430600 | 8.945 | 0.42 | 4.87 | 8.52 | 8.945 | 8.52 | 194251 |
| 1724344200 | 8.53 | -0.06 | -0.64 | 8.56 | 8.61 | 8.48 | 94815 |
| 1724257800 | 8.585 | 0.08 | 0.88 | 8.545 | 8.645 | 8.51 | 115617 |
| 1724171400 | 8.51 | -0.16 | -1.85 | 8.66 | 8.705 | 8.51 | 84809 |
| 1724085000 | 8.67 | 0.11 | 1.29 | 8.5399999 | 8.715 | 8.5 | 146821 |
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
