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 | 0 | 8.75 | 8.75 | 8.75 | 11597 | 8.75 | DE |
| 4 | -0.75 | -7.89473684211 | 9.5 | 9.5 | 8.5 | 100828 | 8.70351956 | DE |
| 12 | -0.5 | -5.40540540541 | 9.25 | 9.75 | 8.25 | 84516 | 8.80365959 | DE |
| 26 | -5 | -36.3636363636 | 13.75 | 14.125 | 8.25 | 72718 | 10.28978529 | DE |
| 52 | -1.75 | -16.6666666667 | 10.5 | 17.25 | 8.25 | 173569 | 12.9042215 | DE |
| 156 | -1.75 | -16.6666666667 | 10.5 | 17.25 | 8.25 | 173569 | 12.9042215 | DE |
| 260 | -1.75 | -16.6666666667 | 10.5 | 17.25 | 8.25 | 173569 | 12.9042215 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 56372 |
| 1737653400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1222 |
| 1737567000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 134 |
| 1737480600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 155 |
| 1737394200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 101 |
| 1737135000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 3067 |
| 1737048600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 323504 |
| 1736962200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 55 |
| 1736875800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1736789400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 33805 |
| 1736530200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1736443800 | 8.75 | 0.13 | 1.45 | 8.625 | 8.75 | 8.625 | 11999 |
| 1736357400 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 100044 |
| 1736271000 | 8.625 | 0.13 | 1.47 | 8.5 | 8.625 | 8.5 | 44715 |
| 1736184600 | 8.5 | -0.75 | -8.11 | 9.25 | 9.25 | 8.5 | 991229 |
| 1735925400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 31064 |
| 1735839000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 309481 |
| 1735666200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 8181 |
| 1735579800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 600 |
| 1735320600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 20938 |
| 1735061400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 7557 |
| 1734975000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 16 |
| 1734715800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 5226 |
| 1734629400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 44 |
| 1734543000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 4155 |
| 1734456600 | 9.5 | 0.25 | 2.70 | 9.75 | 9.75 | 9.5 | 22355 |
| 1734370200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 197390 |
| 1734111000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 10459 |
| 1734024600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 140025 |
| 1733938200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 27332 |
| 1733851800 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.5 | 352467 |
| 1733765400 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 513648 |
| 1733506200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 5080 |
| 1733419800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 35 |
| 1733333400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 14838 |
| 1733247000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 7266 |
| 1733160600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 10341 |
| 1732901400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 4907 |
| 1732815000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 220029 |
| 1732728600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 100000 |
| 1732642200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 30584 |
| 1732555800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1393 |
| 1732296600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1383 |
| 1732210200 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 13066 |
| 1732123800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 13216 |
| 1732037400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 35473 |
| 1731951000 | 8.75 | -0.22 | -2.43 | 8.75 | 8.75 | 8.75 | 3649 |
| 1731691800 | 8.968 | 0.22 | 2.49 | 8.75 | 8.968 | 8.75 | 264957 |
| 1731605400 | 8.75 | -0.6 | -6.42 | 9.35 | 9.35 | 8.75 | 234148 |
| 1731519000 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 8152 |
| 1731432600 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 934 |
| 1731346200 | 9.35 | 0.1 | 1.08 | 9.25 | 9.35 | 9.25 | 103989 |
| 1731087000 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 9 | 221468 |
| 1731000600 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.5 | 64664 |
| 1730914200 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 196164 |
| 1730827800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 221 |
| 1730741400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 44099 |
| 1730482200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730395800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 10026 |
| 1730309400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 187531 |
| 1730223000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 40286 |
| 1730136600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 15882 |
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
