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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 7.84 | 0.13 | 1.72 | 7.7775 | 7.865 | 7.76875 | 84781 |
| 1732296600 | 7.7075 | 0.07 | 0.92 | 7.67 | 7.7075 | 7.62375 | 30728 |
| 1732210200 | 7.6375 | 0.1 | 1.29 | 7.57 | 7.645 | 7.56 | 13804 |
| 1732123800 | 7.54 | 0.04 | 0.47 | 7.56 | 7.5725 | 7.51125 | 290279 |
| 1732037400 | 7.505 | 0.01 | 0.20 | 7.5025 | 7.50625 | 7.42125 | 117787 |
| 1731951000 | 7.49 | -0.03 | -0.40 | 7.4875 | 7.5025 | 7.45875 | 91948 |
| 1731691800 | 7.52 | -0.3 | -3.84 | 7.7 | 7.7 | 7.495 | 95200 |
| 1731605400 | 7.82 | -0.1 | -1.20 | 7.895 | 7.91625 | 7.805 | 222655 |
| 1731519000 | 7.915 | -0.02 | -0.19 | 7.91 | 8.03125 | 7.88625 | 66354 |
| 1731432600 | 7.93 | -0.19 | -2.37 | 8.0125 | 8.0225 | 7.93 | 44937 |
| 1731346200 | 8.1225 | 0.13 | 1.56 | 8.045 | 8.1225 | 8.045 | 31126 |
| 1731087000 | 7.9975 | -0.03 | -0.37 | 8.015 | 8.03625 | 7.9925 | 18664 |
| 1731000600 | 8.0275 | 0.13 | 1.58 | 7.9625 | 8.055 | 7.9625 | 236032 |
| 1730914200 | 7.9025 | -0.04 | -0.53 | 8.065 | 8.11 | 7.9025 | 68755 |
| 1730827800 | 7.945 | 0 | 0.06 | 7.9475 | 7.9475 | 7.86875 | 108838 |
| 1730741400 | 7.94 | 0.04 | 0.51 | 7.895 | 7.9675 | 7.89125 | 173351 |
| 1730482200 | 7.9 | 0.08 | 1.06 | 7.8175 | 7.9 | 7.78 | 19726 |
| 1730395800 | 7.8175 | -0.07 | -0.82 | 7.8425 | 7.895 | 7.7725 | 81044 |
| 1730309400 | 7.8825 | 0.08 | 0.96 | 7.8625 | 7.895 | 7.79375 | 18485 |
| 1730223000 | 7.8075 | -0.05 | -0.60 | 7.8775 | 7.8775 | 7.8075 | 21545 |
| 1730136600 | 7.855 | 0.03 | 0.38 | 7.8025 | 7.885 | 7.8025 | 21454 |
| 1729873800 | 7.825 | 0 | 0.00 | 7.84 | 7.855 | 7.80625 | 42700 |
| 1729787400 | 7.825 | 0.01 | 0.10 | 7.8325 | 7.89 | 7.825 | 63174 |
| 1729701000 | 7.8175 | -0.06 | -0.76 | 7.88 | 7.89125 | 7.8175 | 31610 |
| 1729614600 | 7.8775 | -0.03 | -0.41 | 7.925 | 7.925 | 7.84875 | 15898 |
| 1729528200 | 7.91 | -0.09 | -1.09 | 8.0325 | 8.0425 | 7.91 | 31146 |
| 1729269000 | 7.9975 | 0.03 | 0.41 | 7.975 | 8.0075 | 7.95375 | 11048 |
| 1729182600 | 7.965 | 0 | 0.00 | 8.0025 | 8.0225 | 7.94875 | 32574 |
| 1729096200 | 7.965 | -0.03 | -0.31 | 7.985 | 7.99875 | 7.9425 | 70034 |
| 1729009800 | 7.99 | -0 | -0.03 | 7.985 | 8.0275 | 7.985 | 6441 |
| 1728923400 | 7.9925 | 0.04 | 0.47 | 7.9525 | 7.9925 | 7.92875 | 92189 |
| 1728664200 | 7.955 | 0.09 | 1.14 | 7.885 | 7.955 | 7.85375 | 14751 |
| 1728577800 | 7.865 | -0.04 | -0.47 | 7.8725 | 7.9225 | 7.82875 | 18494 |
| 1728491400 | 7.9025 | 0.03 | 0.38 | 7.87 | 7.9025 | 7.85375 | 10364 |
| 1728405000 | 7.8725 | -0 | -0.03 | 7.85 | 7.89 | 7.83 | 8653 |
| 1728318600 | 7.875 | -0.03 | -0.32 | 7.91 | 7.9225 | 7.86375 | 35212 |
| 1728059400 | 7.9 | 0 | 0.03 | 7.87 | 7.93375 | 7.87 | 76740 |
| 1727973000 | 7.8975 | -0.08 | -0.97 | 7.965 | 7.96875 | 7.87625 | 5477 |
| 1727886600 | 7.975 | 0.03 | 0.38 | 7.9725 | 7.9775 | 7.89125 | 36058 |
| 1727800200 | 7.945 | -0.06 | -0.69 | 8.015 | 8.03375 | 7.91625 | 75244 |
| 1727713800 | 8 | -0.06 | -0.68 | 8.025 | 8.04375 | 7.995 | 123214 |
| 1727454600 | 8.055 | 0.11 | 1.38 | 7.995 | 8.05875 | 7.965 | 80873 |
| 1727368200 | 7.945 | 0 | 0.06 | 7.9475 | 8.01125 | 7.945 | 11054 |
| 1727281800 | 7.94 | -0.08 | -0.94 | 7.98 | 8.025 | 7.93125 | 36745 |
| 1727195400 | 8.015 | -0.04 | -0.43 | 8.0574999 | 8.0574999 | 7.99375 | 38154 |
| 1727109000 | 8.05 | 0.02 | 0.28 | 8.115 | 8.115 | 8.03125 | 44557 |
| 1726849800 | 8.0275 | -0.16 | -1.89 | 8.1625 | 8.1725 | 8.0275 | 8895 |
| 1726763400 | 8.1824999 | 0.12 | 1.49 | 8.16 | 8.21 | 8.13 | 5981 |
| 1726677000 | 8.0625 | -0.07 | -0.80 | 8.07 | 8.09 | 8.0425 | 64190 |
| 1726590600 | 8.1275 | 0.07 | 0.84 | 8.1175 | 8.1425 | 8.0925 | 41505 |
| 1726504200 | 8.06 | 0.03 | 0.37 | 8.0625 | 8.11125 | 8.05 | 26794 |
| 1726245000 | 8.03 | 0.11 | 1.36 | 7.985 | 8.05375 | 7.9725 | 8116 |
| 1726158600 | 7.9225 | 0.03 | 0.41 | 7.9525 | 7.97375 | 7.86375 | 158594 |
| 1726072200 | 7.89 | -0.03 | -0.38 | 7.93 | 8.035 | 7.7225 | 52078 |
| 1725985800 | 7.92 | 0 | 0.00 | 7.91 | 7.93625 | 7.88 | 28310 |
| 1725899400 | 7.92 | 0.11 | 1.44 | 7.88 | 7.935 | 7.8575 | 23147 |
| 1725640200 | 7.8075 | -0.05 | -0.67 | 7.9 | 8.01875 | 7.6925 | 48411 |
| 1725553800 | 7.86 | -0.08 | -0.98 | 7.905 | 7.92125 | 7.86 | 30578 |
| 1725467400 | 7.9375 | -0.05 | -0.59 | 7.895 | 7.955 | 7.87375 | 244473 |
| 1725381000 | 7.985 | -0.05 | -0.59 | 8.055 | 8.06625 | 7.97375 | 18389 |
| 1725294600 | 8.0325 | 0.01 | 0.16 | 8.0625 | 8.0625 | 8.0025 | 4143 |
| 1725035400 | 8.02 | -0.06 | -0.71 | 8.07 | 8.11625 | 8.02 | 11524 |
| 1724949000 | 8.0775 | 0.04 | 0.47 | 8.0275 | 8.09625 | 8.0275 | 248968 |
| 1724862600 | 8.0399999 | 0.04 | 0.53 | 8.0625 | 8.0725 | 8.0075 | 41556 |
| 1724776200 | 7.9975 | -0.07 | -0.91 | 8.0525 | 8.06375 | 7.9975 | 9709 |
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
