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 | -0.015 | -0.158562367865 | 9.46 | 9.578 | 8.815 | 148377 | 9.33155707 | CS |
| 4 | 0.705 | 8.06636155606 | 8.74 | 9.64 | 8.26 | 182495 | 9.08331552 | CS |
| 12 | 0.405 | 4.48008849558 | 9.04 | 9.64 | 7.68 | 143434 | 8.88190544 | CS |
| 26 | 6.795 | 256.41509434 | 2.65 | 9.9 | 2.65 | 88738 | 9.02204291 | CS |
| 52 | 6.795 | 256.41509434 | 2.65 | 9.9 | 2.65 | 44369 | 9.02204291 | CS |
| 156 | -0.505 | -5.07537688442 | 9.95 | 10.92 | 2.44 | 141887 | 6.74762152 | CS |
| 260 | 2.625 | 38.4897360704 | 6.82 | 15.95 | 2.44 | 185799 | 8.68005443 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 9.45 | 0.05 | 0.53 | 9.45 | 9.578 | 9.28 | 138433 |
| 1738193700 | 9.4 | 0.34 | 3.75 | 9.06 | 9.42 | 9.05 | 106700 |
| 1738107300 | 9.06 | 0.03 | 0.33 | 9.03 | 9.11 | 8.815 | 132207 |
| 1738020900 | 9.03 | -0.49 | -5.15 | 9.45 | 9.52 | 9 | 115293 |
| 1737761700 | 9.52 | 0.07 | 0.74 | 9.46 | 9.57 | 9.41 | 249252 |
| 1737675300 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1737588900 | 9.45 | 0.07 | 0.75 | 9.44 | 9.64 | 9.1199999 | 388125 |
| 1737502500 | 9.38 | 0.09 | 0.97 | 9.44 | 9.44 | 9.07 | 250441 |
| 1737156900 | 9.2899999 | 0.03 | 0.32 | 9.26 | 9.35 | 9.16 | 200881 |
| 1737070500 | 9.26 | 0.28 | 3.12 | 9.07 | 9.4 | 8.83 | 341013 |
| 1736984100 | 8.98 | 0.25 | 2.86 | 8.7899999 | 9 | 8.64 | 279978 |
| 1736897700 | 8.73 | 0.1 | 1.16 | 8.65 | 8.815 | 8.49 | 146038 |
| 1736811300 | 8.63 | 0.11 | 1.29 | 8.6 | 8.7899999 | 8.445 | 86437 |
| 1736552100 | 8.52 | -0.08 | -0.93 | 8.69 | 8.7899999 | 8.42 | 122830 |
| 1736379300 | 8.6 | 0.13 | 1.53 | 8.38 | 8.68 | 8.26 | 209088 |
| 1736292900 | 8.47 | 0.07 | 0.83 | 8.25 | 8.5 | 8.25 | 42176 |
| 1736206500 | 8.4 | -0.1 | -1.18 | 8.58 | 8.698 | 8.2833 | 136966 |
| 1735947300 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.4368 | 164664 |
| 1735860900 | 8.75 | -0.21 | -2.34 | 9 | 9 | 8.575 | 117601 |
| 1735688100 | 8.96 | 0.17 | 1.93 | 8.8 | 9 | 8.5569 | 115212 |
| 1735601700 | 8.7899999 | 0.14 | 1.62 | 8.65 | 8.8699999 | 8.475 | 102170 |
| 1735342500 | 8.65 | 0 | 0.00 | 8.5399999 | 8.67 | 8.46 | 46833 |
| 1735256100 | 8.65 | -0.02 | -0.23 | 8.6199999 | 8.69 | 8.42 | 61081 |
| 1735077840 | 8.67 | 0.21 | 2.48 | 8.38 | 8.67 | 8.38 | 40555 |
| 1734996900 | 8.46 | 0.22 | 2.67 | 8.14 | 8.47 | 8.14 | 65212 |
| 1734737700 | 8.24 | -0.08 | -0.96 | 8.2 | 8.3699999 | 8.2 | 115210 |
| 1734651300 | 8.32 | -0.03 | -0.36 | 8.43 | 8.6199999 | 8.25 | 108112 |
| 1734564900 | 8.35 | -0.32 | -3.69 | 8.68 | 8.7617 | 8.35 | 112297 |
| 1734478500 | 8.67 | -0.17 | -1.92 | 8.8 | 8.81 | 8.52 | 141036 |
| 1734392100 | 8.84 | 0.02 | 0.23 | 8.77 | 8.95 | 8.71 | 67220 |
| 1734132900 | 8.82 | 0.06 | 0.68 | 8.77 | 8.95 | 8.64 | 71614 |
| 1734046500 | 8.76 | -0.04 | -0.45 | 8.7899999 | 8.83 | 8.61 | 61409 |
| 1733960100 | 8.8 | 0.08 | 0.92 | 8.8 | 8.81 | 8.53 | 109034 |
| 1733873700 | 8.72 | -0.02 | -0.23 | 8.7899999 | 8.8 | 8.61 | 80150 |
| 1733787300 | 8.74 | -0.17 | -1.91 | 8.93 | 9.21 | 8.68 | 155342 |
| 1733528100 | 8.91 | 0.06 | 0.68 | 9 | 9 | 8.65 | 192158 |
| 1733441700 | 8.85 | 0.01 | 0.11 | 8.95 | 8.99 | 8.52 | 105853 |
| 1733355300 | 8.84 | -0.01 | -0.11 | 8.93 | 8.94 | 8.675 | 136002 |
| 1733268900 | 8.85 | -0.28 | -3.07 | 9.03 | 9.15 | 8.7 | 166809 |
| 1733182500 | 9.13 | 0.29 | 3.28 | 9 | 9.42 | 8.66 | 498338 |
| 1732917840 | 8.84 | 0.18 | 2.08 | 8.69 | 8.86 | 8.6 | 178258 |
| 1732750500 | 8.66 | 0.08 | 0.93 | 8.55 | 8.99 | 8.5399999 | 234962 |
| 1732664100 | 8.58 | 0.06 | 0.70 | 8.55 | 8.69 | 8.1777 | 106016 |
| 1732577700 | 8.52 | -0.28 | -3.18 | 8.85 | 8.85 | 8.405 | 99920 |
| 1732318500 | 8.8 | 0.31 | 3.65 | 8.45 | 9 | 8.4 | 246953 |
| 1732232100 | 8.49 | -0.12 | -1.39 | 8.52 | 8.64 | 8.1601 | 109880 |
| 1732145700 | 8.61 | -0.17 | -1.94 | 8.64 | 8.8 | 8.371 | 144718 |
| 1732059300 | 8.78 | 0.27 | 3.17 | 9.25 | 9.25 | 8.65 | 163996 |
| 1731972900 | 8.51 | -0.04 | -0.47 | 8.68 | 8.68 | 8.3608 | 47572 |
| 1731713700 | 8.55 | -0.3 | -3.39 | 8.82 | 8.955 | 8.46 | 227893 |
| 1731627300 | 8.85 | 0.19 | 2.19 | 8.72 | 8.97 | 8.5399999 | 99268 |
| 1731540900 | 8.66 | -0.04 | -0.46 | 8.72 | 8.9 | 7.68 | 162311 |
| 1731454500 | 8.7 | -0.16 | -1.81 | 8.92 | 8.93 | 8.06 | 43531 |
| 1731368100 | 8.86 | -0.03 | -0.34 | 8.98 | 8.98 | 8.72 | 94288 |
| 1731108900 | 8.89 | -0.12 | -1.33 | 9.0399999 | 9.0399999 | 8.55 | 79899 |
| 1731022500 | 9.01 | -0.23 | -2.49 | 9.25 | 9.25 | 8.76 | 75052 |
| 1730936100 | 9.24 | 0.48 | 5.48 | 8.8699999 | 9.3 | 8.7 | 345312 |
| 1730849700 | 8.76 | -0.02 | -0.23 | 8.7899999 | 8.8 | 8.5 | 100143 |
| 1730763300 | 8.78 | -0.27 | -2.98 | 9.25 | 9.255 | 8.51 | 138984 |
| 1730500500 | 9.05 | -0.15 | -1.63 | 9.21 | 9.25 | 9.02 | 62512 |
| 1730414100 | 9.2 | 0 | 0.00 | 9.2 | 9.275 | 9.2 | 232229 |
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
