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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 8.94 | -0.29 | -3.14 | 9.21 | 9.2288 | 8.92 | 122705 |
| 1726785300 | 9.23 | 0.19 | 2.10 | 9.25 | 9.2899999 | 9.078 | 146925 |
| 1726698900 | 9.0399999 | -0.12 | -1.31 | 9.16 | 9.16 | 8.8402999 | 105728 |
| 1726612500 | 9.16 | -0.08 | -0.87 | 9.3 | 9.3 | 9.01 | 150800 |
| 1726526100 | 9.24 | 0.1 | 1.09 | 9.1199999 | 9.43 | 9.0928 | 197334 |
| 1726266900 | 9.14 | 0.01 | 0.11 | 9.03 | 9.27 | 8.97 | 90670 |
| 1726180500 | 9.13 | 0.3 | 3.40 | 8.84 | 9.2005 | 8.84 | 242232 |
| 1726094100 | 8.83 | 0.39 | 4.62 | 8.38 | 8.91 | 8.34 | 290881 |
| 1726007700 | 8.44 | -0.07 | -0.82 | 8.52 | 8.52 | 8.2899999 | 106573 |
| 1725921300 | 8.51 | 0.09 | 1.07 | 8.53 | 8.75 | 8.3699999 | 160192 |
| 1725662100 | 8.42 | -0.14 | -1.64 | 8.59 | 8.88 | 8.372 | 245375 |
| 1725575700 | 8.56 | 0.2 | 2.39 | 8.63 | 8.8699999 | 8.3701 | 407483 |
| 1725489300 | 8.36 | 0.33 | 4.11 | 8 | 8.43 | 7.88 | 232008 |
| 1725402900 | 8.03 | 0.02 | 0.25 | 7.92 | 8.17 | 7.83 | 107422 |
| 1725057300 | 8.01 | 0.11 | 1.39 | 7.94 | 8.3699999 | 7.92 | 223401 |
| 1724970900 | 7.9 | 0.18 | 2.33 | 7.71 | 7.93 | 7.68 | 92974 |
| 1724884500 | 7.72 | 0.01 | 0.13 | 7.62 | 7.775 | 7.62 | 79609 |
| 1724798100 | 7.71 | -0.06 | -0.77 | 7.69 | 7.74 | 7.59 | 75105 |
| 1724711700 | 7.77 | 0.02 | 0.26 | 7.8 | 7.92 | 7.71 | 60085 |
| 1724452500 | 7.75 | 0.2 | 2.65 | 7.56 | 7.79 | 7.555 | 138412 |
| 1724366100 | 7.55 | -0.26 | -3.33 | 7.82 | 7.82 | 7.54 | 133945 |
| 1724279700 | 7.81 | -0.14 | -1.76 | 8 | 8 | 7.79 | 90757 |
| 1724193300 | 7.95 | -0.18 | -2.21 | 8.13 | 8.135 | 7.83 | 140121 |
| 1724106900 | 8.13 | 0.08 | 0.99 | 8.13 | 8.2487999 | 7.94 | 124704 |
| 1723847700 | 8.05 | -0.17 | -2.07 | 8.23 | 8.28 | 7.91 | 109568 |
| 1723761300 | 8.22 | 0.35 | 4.45 | 8.02 | 8.34 | 7.95 | 197656 |
| 1723674900 | 7.87 | -0.04 | -0.51 | 7.96 | 8.07 | 7.82 | 146098 |
| 1723588500 | 7.91 | 0.07 | 0.89 | 7.87 | 8.05 | 7.64 | 167660 |
| 1723502100 | 7.84 | -0.01 | -0.13 | 7.85 | 7.85 | 7.65 | 153507 |
| 1723242900 | 7.85 | 0.24 | 3.15 | 7.69 | 7.94 | 7.49 | 175083 |
| 1723156500 | 7.61 | 0.41 | 5.69 | 7.2 | 7.61 | 7.185 | 142666 |
| 1723070100 | 7.2 | -0.1 | -1.37 | 7.41 | 7.49 | 7.17 | 106871 |
| 1722983700 | 7.3 | 0.19 | 2.67 | 7.18 | 7.3 | 7.1301 | 118511 |
| 1722897300 | 7.11 | -0.25 | -3.40 | 6.84 | 7.26 | 6.5601 | 235832 |
| 1722638100 | 7.36 | -0.2 | -2.65 | 7.38 | 7.5 | 7.34 | 299673 |
| 1722551700 | 7.56 | -0.12 | -1.56 | 7.73 | 7.93 | 7.52 | 159635 |
| 1722465300 | 7.68 | 0.19 | 2.54 | 7.52 | 7.8099 | 7.52 | 222614 |
| 1722378900 | 7.49 | -0.08 | -1.06 | 7.56 | 7.64 | 7.46 | 216320 |
| 1722292500 | 7.57 | -0.1 | -1.30 | 7.7 | 7.7399 | 7.545 | 126099 |
| 1722033300 | 7.67 | 0.03 | 0.39 | 7.73 | 7.768 | 7.61 | 188822 |
| 1721946900 | 7.64 | -0.05 | -0.65 | 7.78 | 7.83 | 7.46 | 211050 |
| 1721860500 | 7.69 | -0.29 | -3.63 | 7.97 | 7.98 | 7.69 | 89590 |
| 1721774100 | 7.98 | 0.07 | 0.88 | 7.9 | 8.01 | 7.8501 | 106601 |
| 1721687700 | 7.91 | 0.01 | 0.13 | 7.97 | 8 | 7.82 | 80028 |
| 1721428500 | 7.9 | 0.17 | 2.20 | 7.81 | 8.16 | 7.8 | 155757 |
| 1721342100 | 7.73 | -0.28 | -3.50 | 8.02 | 8.07 | 7.68 | 193999 |
| 1721255700 | 8.01 | -0.04 | -0.50 | 8.0399999 | 8.1199999 | 7.84 | 164544 |
| 1721169300 | 8.05 | 0.11 | 1.39 | 8.0399999 | 8.06 | 7.83 | 181819 |
| 1721082900 | 7.94 | -0.31 | -3.76 | 8.15 | 8.2899999 | 7.83 | 197884 |
| 1720823700 | 8.25 | -0.09 | -1.08 | 8.34 | 8.45 | 8.22 | 65381 |
| 1720737300 | 8.34 | 0.07 | 0.85 | 8.4 | 8.49 | 8.24 | 171928 |
| 1720650900 | 8.27 | 0.06 | 0.73 | 7.81 | 8.2899999 | 7.78 | 233595 |
| 1720564500 | 8.21 | 0.06 | 0.67 | 8.17 | 8.32 | 8.07 | 118744 |
| 1720478100 | 8.155 | 0.05 | 0.68 | 8.18 | 8.2 | 8.02 | 112669 |
| 1720218900 | 8.1 | 0.05 | 0.62 | 8.09 | 8.14 | 7.92 | 104149 |
| 1720040640 | 8.05 | 0.14 | 1.77 | 7.92 | 8.21 | 7.92 | 107712 |
| 1719959700 | 7.91 | -0.01 | -0.13 | 7.91 | 8.03 | 7.83 | 146212 |
| 1719873300 | 7.92 | -0.45 | -5.38 | 8.55 | 8.55 | 7.83 | 203825 |
| 1719614100 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1719527700 | 8.3699999 | 0.28 | 3.46 | 8.19 | 8.3699999 | 8.14 | 127729 |
| 1719441300 | 8.09 | 0.11 | 1.31 | 8.03 | 8.24 | 7.88 | 171716 |
| 1719354900 | 7.985 | 0.1 | 1.27 | 7.99 | 8.13 | 7.97 | 126721 |
| 1719268500 | 7.885 | -0.05 | -0.57 | 7.8 | 7.955 | 7.75 | 188974 |
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
