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 | 2.66 | 32.7183271833 | 8.13 | 11 | 7.18 | 3217203 | 8.01486368 | CS |
| 4 | 4.37 | 68.0685358255 | 6.42 | 11 | 6.29 | 3766443 | 7.668969 | CS |
| 12 | 5.48 | 103.201506591 | 5.31 | 11 | 5.09 | 3209255 | 6.65632427 | CS |
| 26 | 5.29 | 96.1818181818 | 5.5 | 11 | 4.92 | 2198665 | 6.51052486 | CS |
| 52 | 5.77 | 114.940239044 | 5.02 | 11 | 3.33 | 3113726 | 6.57983194 | CS |
| 156 | -1.5 | -12.2050447518 | 12.29 | 17.23 | 3.33 | 2279063 | 7.55458639 | CS |
| 260 | -1.5 | -12.2050447518 | 12.29 | 17.23 | 3.33 | 2279063 | 7.55458639 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 7.19 | -0.08 | -1.10 | 7.19 | 7.375 | 6.94 | 8311446 |
| 1734651300 | 7.27 | -0.15 | -2.02 | 7.52 | 7.65 | 7.19 | 2702226 |
| 1734564900 | 7.42 | -0.67 | -8.28 | 8.09 | 8.14 | 7.29 | 3084501 |
| 1734478500 | 8.09 | -0.55 | -6.37 | 8.61 | 8.64 | 8 | 3229865 |
| 1734392100 | 8.64 | 0.34 | 4.10 | 8.14 | 8.92 | 7.805 | 4674172 |
| 1734132900 | 8.3 | 0.13 | 1.59 | 8.13 | 8.425 | 8.0673999 | 2395250 |
| 1734046500 | 8.17 | 0.04 | 0.43 | 8.13 | 8.39 | 7.91 | 2081507 |
| 1733960100 | 8.135 | -0.02 | -0.18 | 8.2 | 8.21 | 7.65 | 3291750 |
| 1733873700 | 8.15 | 0.02 | 0.25 | 8.13 | 8.465 | 7.94 | 3181127 |
| 1733787300 | 8.13 | -0.28 | -3.33 | 8.38 | 8.7899999 | 8.0399999 | 4185634 |
| 1733528100 | 8.41 | 1.44 | 20.57 | 7.18 | 8.8276 | 7.1358 | 12686212 |
| 1733441700 | 6.975 | -0.37 | -4.97 | 7.41 | 7.43 | 6.86 | 3423622 |
| 1733355300 | 7.34 | 0.23 | 3.23 | 7.12 | 7.48 | 6.98 | 2790063 |
| 1733268900 | 7.11 | 0.23 | 3.34 | 6.78 | 7.15 | 6.71 | 2592352 |
| 1733182500 | 6.88 | -0.22 | -3.10 | 7.08 | 7.25 | 6.78 | 2640739 |
| 1732917840 | 7.1 | -0.03 | -0.42 | 7.22 | 7.365 | 7.0506 | 1494731 |
| 1732750500 | 7.13 | 0.09 | 1.28 | 7.12 | 7.22 | 6.86 | 2352286 |
| 1732664100 | 7.04 | -0.27 | -3.69 | 7.32 | 7.7827 | 6.94 | 5979044 |
| 1732577700 | 7.31 | 0.82 | 12.63 | 6.6 | 7.6 | 6.6 | 7917109 |
| 1732318500 | 6.49 | 0.07 | 1.09 | 6.42 | 6.63 | 6.29 | 2313333 |
| 1732232100 | 6.42 | 0.39 | 6.47 | 6.09 | 6.66 | 5.91 | 5761042 |
| 1732145700 | 6.03 | 0.35 | 6.16 | 5.98 | 6.48 | 5.7699999 | 6240052 |
| 1732059300 | 5.68 | 0.14 | 2.53 | 5.42 | 6 | 5.34 | 7007099 |
| 1731972900 | 5.54 | -0.07 | -1.25 | 5.66 | 5.66 | 5.25 | 3381105 |
| 1731713700 | 5.61 | -0.3 | -5.08 | 5.87 | 5.8901 | 5.5514 | 2809605 |
| 1731627300 | 5.91 | -0.24 | -3.90 | 6.12 | 6.35 | 5.82 | 3279801 |
| 1731540900 | 6.15 | -0.68 | -9.96 | 6.05 | 6.18 | 5.65 | 6102353 |
| 1731454500 | 6.83 | -0.38 | -5.27 | 7.07 | 7.18 | 6.79 | 4775561 |
| 1731368100 | 7.21 | 1.1 | 18.00 | 6.2 | 7.29 | 6.1449999 | 6948480 |
| 1731108900 | 6.11 | 0.38 | 6.63 | 5.7 | 6.19 | 5.6349 | 3377737 |
| 1731022500 | 5.73 | -0.08 | -1.38 | 5.72 | 5.86 | 5.64 | 3003529 |
| 1730936100 | 5.8099999 | -0.14 | -2.35 | 6.43 | 6.47 | 5.64 | 4926841 |
| 1730849700 | 5.95 | 0.18 | 3.12 | 5.96 | 6.0199999 | 5.7699999 | 2753635 |
| 1730763300 | 5.7699999 | -0.03 | -0.52 | 5.7 | 5.8 | 5.59 | 1689958 |
| 1730500500 | 5.8 | -0.04 | -0.68 | 5.88 | 5.96 | 5.7699999 | 1208824 |
| 1730414100 | 5.84 | -0.07 | -1.18 | 5.9 | 5.98 | 5.7 | 1562941 |
| 1730327700 | 5.91 | -0.54 | -8.37 | 6.29 | 6.39 | 5.9 | 2922201 |
| 1730241300 | 6.45 | -0.03 | -0.46 | 6.66 | 6.8323 | 5.9319 | 6051909 |
| 1730154900 | 6.48 | 0.8 | 14.08 | 5.9 | 6.58 | 5.86 | 6104224 |
| 1729895700 | 5.68 | 0.18 | 3.27 | 5.51 | 5.855 | 5.4801 | 2158402 |
| 1729809300 | 5.5 | -0.1 | -1.79 | 5.6 | 5.69 | 5.335 | 2937419 |
| 1729722900 | 5.6 | -0.25 | -4.27 | 6.2 | 6.376 | 5.53 | 5694989 |
| 1729636500 | 5.85 | 0.24 | 4.28 | 5.61 | 6.2699999 | 5.58 | 3718903 |
| 1729550100 | 5.61 | -0.1 | -1.75 | 5.65 | 5.69 | 5.48 | 1194189 |
| 1729290900 | 5.71 | 0.03 | 0.53 | 5.7 | 6.03 | 5.644 | 1244760 |
| 1729204500 | 5.68 | -0.2 | -3.40 | 5.84 | 5.86 | 5.64 | 1148986 |
| 1729118100 | 5.88 | -0.08 | -1.34 | 6.05 | 6.09 | 5.744 | 1745952 |
| 1729031700 | 5.96 | 0.49 | 8.96 | 5.7 | 6.5599999 | 5.6 | 7779251 |
| 1728945300 | 5.47 | 0.08 | 1.48 | 5.41 | 5.5599999 | 5.325 | 1786443 |
| 1728686100 | 5.39 | 0.1 | 1.89 | 5.33 | 5.51 | 5.32 | 800685 |
| 1728599700 | 5.29 | 0.05 | 0.95 | 5.23 | 5.4 | 5.21 | 724253 |
| 1728513300 | 5.24 | -0.12 | -2.24 | 5.41 | 5.41 | 5.205 | 741206 |
| 1728426900 | 5.36 | -0.01 | -0.19 | 5.35 | 5.48 | 5.215 | 916094 |
| 1728340500 | 5.37 | -0.06 | -1.10 | 5.43 | 5.47 | 5.2701 | 548925 |
| 1728081300 | 5.43 | 0.2 | 3.82 | 5.29 | 5.49 | 5.2 | 804940 |
| 1727994900 | 5.23 | 0.05 | 0.97 | 5.17 | 5.255 | 5.09 | 737173 |
| 1727908500 | 5.18 | -0.04 | -0.77 | 5.2 | 5.24 | 5.14 | 474557 |
| 1727822100 | 5.22 | -0.14 | -2.61 | 5.4 | 5.4 | 5.18 | 754984 |
| 1727735700 | 5.36 | -0.02 | -0.37 | 5.35 | 5.53 | 5.33 | 613581 |
| 1727476500 | 5.38 | 0.12 | 2.18 | 5.3099999 | 5.46 | 5.3099999 | 793862 |
| 1727390100 | 5.265 | 0 | 0.10 | 5.3 | 5.42 | 5.25 | 633908 |
| 1727303700 | 5.26 | 0.08 | 1.54 | 5.2 | 5.335 | 5.18 | 554259 |
| 1727217300 | 5.18 | 0.13 | 2.57 | 5.0599999 | 5.195 | 5.05 | 627331 |
| 1727130900 | 5.05 | -0.16 | -3.07 | 5.2 | 5.21 | 5.03 | 949439 |
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
