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 | -0.23 | -3.27635327635 | 7.02 | 7.32 | 6.6 | 17926 | 6.89752226 | CS |
| 4 | -0.11 | -1.59420289855 | 6.9 | 8.01 | 6.6 | 30535 | 7.16250911 | CS |
| 12 | -1.41 | -17.1951219512 | 8.2 | 8.5181 | 6.43 | 19278 | 7.42097597 | CS |
| 26 | -2.33 | -25.548245614 | 9.12 | 12.29 | 6.43 | 22023 | 8.66474252 | CS |
| 52 | -0.88 | -11.4732724902 | 7.67 | 12.29 | 6.43 | 12781 | 8.65763055 | CS |
| 156 | -15.11 | -68.99543379 | 21.9 | 23.19 | 6.43 | 98372 | 15.81336605 | CS |
| 260 | -50.51 | -88.15008726 | 57.3 | 232.5 | 6.43 | 779937 | 63.01837529 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 6.79 | -0.14 | -2.02 | 6.76 | 6.967 | 6.6 | 54631 |
| 1733873700 | 6.93 | -0.07 | -1.00 | 7.03 | 7.03 | 6.89 | 3623 |
| 1733787300 | 7 | -0.18 | -2.51 | 7.02 | 7.22 | 6.9864 | 7012 |
| 1733528100 | 7.18 | 0.11 | 1.56 | 6.96 | 7.18 | 6.84 | 7596 |
| 1733441700 | 7.07 | -0.07 | -0.98 | 7.02 | 7.32 | 6.84 | 16768 |
| 1733355300 | 7.14 | 0.14 | 2.00 | 6.9 | 7.33 | 6.82 | 49297 |
| 1733268900 | 7 | -0.02 | -0.31 | 7.01 | 7.5462 | 7 | 125165 |
| 1733182500 | 7.0219 | -0.02 | -0.26 | 6.99 | 7.27 | 6.735 | 70154 |
| 1732917840 | 7.04 | -0.41 | -5.50 | 7.31 | 7.45 | 7.02 | 23715 |
| 1732750500 | 7.45 | -0.26 | -3.37 | 7.62 | 7.9436 | 7.35 | 35592 |
| 1732664100 | 7.71 | 0.09 | 1.18 | 7.73 | 8 | 7.5 | 22112 |
| 1732577700 | 7.62 | -0.08 | -1.04 | 7.61 | 8.01 | 7.61 | 15049 |
| 1732318500 | 7.7 | 0.09 | 1.18 | 7.51 | 7.88 | 7.4355 | 15016 |
| 1732232100 | 7.61 | 0.39 | 5.38 | 7.22 | 7.7999 | 7.22 | 28337 |
| 1732145700 | 7.2215 | -0.01 | -0.19 | 7.15 | 7.3301 | 7.08 | 31647 |
| 1732059300 | 7.235 | 0.18 | 2.55 | 7.05 | 7.465 | 6.99 | 37498 |
| 1731972900 | 7.055 | -0.17 | -2.29 | 7.11 | 7.3 | 7 | 15519 |
| 1731713700 | 7.22 | 0.37 | 5.40 | 6.99 | 7.25 | 6.99 | 23123 |
| 1731627300 | 6.85 | -0.15 | -2.14 | 6.9 | 7.2 | 6.75 | 13828 |
| 1731540900 | 7 | -0.21 | -2.91 | 7 | 7.21 | 6.875 | 6662 |
| 1731454500 | 7.21 | -0.05 | -0.69 | 7.37 | 7.432789 | 6.9 | 21383 |
| 1731368100 | 7.26 | 0.63 | 9.47 | 6.43 | 7.58 | 6.43 | 14651 |
| 1731108900 | 6.6317 | -0.22 | -3.19 | 6.66 | 6.8499 | 6.6317 | 5111 |
| 1731022500 | 6.85 | 0 | 0.00 | 6.75 | 7.29 | 6.75 | 16304 |
| 1730936100 | 6.85 | -0.15 | -2.14 | 7.23 | 7.23 | 6.66 | 23401 |
| 1730849700 | 7.0001 | 0.11 | 1.60 | 6.81 | 7.425 | 6.81 | 13366 |
| 1730763300 | 6.89 | -0.27 | -3.77 | 7.12 | 7.55 | 6.72 | 25426 |
| 1730500500 | 7.16 | -0.11 | -1.51 | 7.24 | 7.43 | 7.04 | 11968 |
| 1730414100 | 7.27 | -0.1 | -1.36 | 7.28 | 7.5 | 7.17 | 9474 |
| 1730327700 | 7.37 | -0.2 | -2.64 | 7.43 | 7.58 | 7.36 | 10318 |
| 1730241300 | 7.57 | -0.04 | -0.53 | 7.57 | 7.6 | 7.51 | 11139 |
| 1730154900 | 7.61 | -0.04 | -0.52 | 7.61 | 8.01 | 7.55 | 19759 |
| 1729895700 | 7.6501 | 0 | 0.00 | 7.79 | 7.79 | 7.6501 | 194 |
| 1729809300 | 7.6501 | -0.02 | -0.26 | 7.735 | 7.735 | 7.39 | 54574 |
| 1729722900 | 7.67 | -0.08 | -1.03 | 7.6 | 7.85 | 7.59 | 20976 |
| 1729636500 | 7.75 | -0.39 | -4.79 | 8.155 | 8.24 | 7.61 | 29932 |
| 1729550100 | 8.14 | -0.16 | -1.93 | 8.27 | 8.3 | 8.14 | 1820 |
| 1729290900 | 8.3 | 0.2 | 2.47 | 8.19 | 8.3 | 8.19 | 15650 |
| 1729204500 | 8.1 | 0 | 0.00 | 8.07 | 8.285 | 8.06 | 2243 |
| 1729118100 | 8.1 | -0.15 | -1.76 | 8.1199999 | 8.3 | 8.05 | 8743 |
| 1729031700 | 8.2449999 | -0.03 | -0.30 | 8.19 | 8.3777 | 8.0101 | 19307 |
| 1728945300 | 8.27 | 0.07 | 0.85 | 8.19 | 8.5181 | 8.16 | 15652 |
| 1728686100 | 8.2 | 0.15 | 1.86 | 8.02 | 8.21 | 8.02 | 3231 |
| 1728599700 | 8.05 | -0.35 | -4.17 | 8.25 | 8.3 | 8.01 | 6298 |
| 1728513300 | 8.3999 | -0.03 | -0.36 | 8.33 | 8.42 | 8.148 | 12352 |
| 1728426900 | 8.43 | 0.22 | 2.68 | 8.14 | 8.43 | 8.14 | 9469 |
| 1728340500 | 8.21 | 0.06 | 0.74 | 8.02 | 8.24 | 8.02 | 5070 |
| 1728081300 | 8.15 | 0 | 0.00 | 8.05 | 8.26 | 7.83 | 18822 |
| 1727994900 | 8.15 | 0 | 0.00 | 8.01 | 8.44 | 8.01 | 18603 |
| 1727908500 | 8.15 | -0.11 | -1.33 | 8.21 | 8.27 | 8.0399999 | 9828 |
| 1727822100 | 8.26 | 0.27 | 3.38 | 8.11 | 8.43 | 8.095 | 9948 |
| 1727735700 | 7.99 | -0.21 | -2.56 | 8.07 | 8.222 | 7.99 | 10652 |
| 1727476500 | 8.2 | 0.08 | 0.99 | 8.35 | 8.365 | 8.15 | 9285 |
| 1727390100 | 8.1199999 | 0.23 | 2.92 | 7.74 | 8.28 | 7.74 | 9497 |
| 1727303700 | 7.89 | -0.11 | -1.38 | 7.98 | 7.99 | 7.74 | 3910 |
| 1727217300 | 8 | 0.2 | 2.56 | 7.8 | 8 | 7.72 | 4349 |
| 1727130900 | 7.8 | 0.05 | 0.65 | 7.84 | 8.205 | 7.7101 | 9174 |
| 1726871700 | 7.75 | -0.47 | -5.72 | 8.06 | 8.3 | 7.71 | 14689 |
| 1726785300 | 8.22 | -0.02 | -0.24 | 8.2 | 8.22 | 7.89 | 32759 |
| 1726698900 | 8.24 | -0.04 | -0.48 | 8.34 | 8.41 | 8.11 | 13773 |
| 1726612500 | 8.28 | 0.11 | 1.35 | 8.15 | 8.28 | 8.1 | 18228 |
| 1726526100 | 8.17 | -0.05 | -0.61 | 8.2899999 | 8.5 | 8 | 11448 |
| 1726266900 | 8.22 | 0.21 | 2.67 | 8.0399999 | 8.4099 | 8 | 8021 |
| 1726180500 | 8.0064 | -0.14 | -1.76 | 8.39 | 8.5 | 7.77 | 39395 |
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
