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 | 1.28 | 15.8513931889 | 8.075 | 9.88 | 7.71 | 3602494 | 9.42996494 | CS |
| 4 | 0.425 | 4.75923852184 | 8.93 | 9.88 | 7.71 | 4062380 | 9.0622366 | CS |
| 12 | 0.075 | 0.808189655172 | 9.28 | 12.55 | 7.45 | 3926263 | 9.45268026 | CS |
| 26 | -5.425 | -36.7050067659 | 14.78 | 15.24 | 6.69 | 3335487 | 9.83367209 | CS |
| 52 | -9.465 | -50.2922422954 | 18.82 | 26.7 | 6.69 | 2489348 | 12.16570366 | CS |
| 156 | -42.055 | -81.8031511379 | 51.41 | 52.72 | 6.69 | 1358975 | 18.78651949 | CS |
| 260 | -39.585 | -80.8847568451 | 48.94 | 68.76 | 6.69 | 1037526 | 24.3748216 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 9.63 | -0.1 | -1.03 | 9.49 | 9.8 | 9.2 | 2868299 |
| 1741390500 | 9.73 | 0.18 | 1.88 | 9.5399999 | 9.85 | 9.21 | 3061992 |
| 1741304100 | 9.55 | -0.08 | -0.83 | 9.44 | 9.88 | 9.2 | 2958680 |
| 1741217700 | 9.63 | 1.08 | 12.57 | 8.68 | 9.8599 | 8.44 | 5707097 |
| 1741131300 | 8.555 | 0.21 | 2.46 | 8.075 | 8.91 | 7.71 | 3416400 |
| 1741044900 | 8.35 | -0.39 | -4.46 | 8.83 | 9.025 | 8.1649999 | 3288658 |
| 1740785700 | 8.74 | -0.03 | -0.34 | 8.72 | 8.91 | 8.57 | 2144080 |
| 1740699300 | 8.77 | 0.1 | 1.15 | 8.64 | 8.8 | 8.3699999 | 2451117 |
| 1740612900 | 8.67 | 0 | 0.00 | 8.7899999 | 9 | 8.56 | 2352468 |
| 1740526500 | 8.67 | -0.42 | -4.57 | 9.05 | 9.17 | 8.52 | 4382755 |
| 1740440100 | 9.085 | 0.09 | 0.94 | 8.99 | 9.24 | 8.8699999 | 6197004 |
| 1740180900 | 9 | -0.37 | -3.95 | 9.4 | 9.5879999 | 9 | 2649455 |
| 1740094500 | 9.3699999 | 0.05 | 0.59 | 9.3 | 9.47 | 9.065 | 2843890 |
| 1740008100 | 9.315 | 0.05 | 0.59 | 9.19 | 9.5 | 8.96 | 2839950 |
| 1739921700 | 9.26 | 0.09 | 0.98 | 9.1199999 | 9.43 | 9.1 | 3531990 |
| 1739576100 | 9.17 | -0.06 | -0.65 | 9.1 | 9.6 | 8.96 | 3544690 |
| 1739489700 | 9.23 | 0.25 | 2.78 | 8.86 | 9.24 | 8.67 | 4299529 |
| 1739403300 | 8.98 | 0.15 | 1.70 | 8.6 | 9.02 | 8.3 | 4847513 |
| 1739316900 | 8.83 | -2.34 | -20.95 | 8.93 | 9.41 | 8.555 | 13799649 |
| 1739230500 | 11.17 | -0.21 | -1.85 | 11.77 | 12.31 | 11 | 5624888 |
| 1738971300 | 11.38 | 1.86 | 19.54 | 9.33 | 11.42 | 9.33 | 8279468 |
| 1738884900 | 9.52 | 0.29 | 3.14 | 9.39 | 9.69 | 9.2 | 3586088 |
| 1738798500 | 9.23 | -0.01 | -0.11 | 9.2899999 | 9.36 | 8.93 | 1978640 |
| 1738712100 | 9.24 | 0.01 | 0.11 | 9.25 | 9.405 | 9.02 | 2123587 |
| 1738625700 | 9.23 | -0.39 | -4.05 | 9.1199999 | 9.69 | 8.81 | 2531797 |
| 1738366500 | 9.6199999 | 0.38 | 4.11 | 9.23 | 9.85 | 9.11 | 3562250 |
| 1738280100 | 9.24 | -0.24 | -2.48 | 9.55 | 9.75 | 9.15 | 3193135 |
| 1738193700 | 9.475 | -0.75 | -7.29 | 10.21 | 10.4875 | 9.25 | 3537107 |
| 1738107300 | 10.22 | -0.04 | -0.39 | 10.24 | 10.47 | 9.78 | 2648832 |
| 1738020900 | 10.26 | -1.24 | -10.78 | 11.26 | 11.39 | 10.14 | 3295534 |
| 1737761700 | 11.5 | 0.73 | 6.78 | 11.6 | 11.86 | 11.17 | 3557237 |
| 1737675300 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1737588900 | 10.77 | -1.04 | -8.81 | 11.515 | 11.52 | 10.33 | 6955587 |
| 1737502500 | 11.81 | 2.92 | 32.85 | 9.67 | 12.55 | 9.5 | 14160322 |
| 1737156900 | 8.89 | 0.42 | 4.96 | 8.75 | 9.2 | 8.65 | 2768534 |
| 1737070500 | 8.47 | 0.45 | 5.61 | 7.82 | 8.56 | 7.55 | 3970924 |
| 1736984100 | 8.02 | 0.51 | 6.79 | 7.88 | 8.2899999 | 7.45 | 6336277 |
| 1736897700 | 7.51 | -0.23 | -2.97 | 7.76 | 7.895 | 7.48 | 3660504 |
| 1736811300 | 7.74 | -1.11 | -12.54 | 8.71 | 8.71 | 7.61 | 4690531 |
| 1736552100 | 8.85 | -0.14 | -1.56 | 8.75 | 8.9158 | 8.49 | 3176494 |
| 1736379300 | 8.99 | -0.67 | -6.94 | 9.45 | 9.46 | 8.98 | 2719463 |
| 1736292900 | 9.66 | -0.24 | -2.42 | 9.91 | 10.44 | 9.61 | 2497135 |
| 1736206500 | 9.9 | 0.82 | 9.03 | 9.32 | 10.65 | 9.3051999 | 4935615 |
| 1735947300 | 9.08 | -0.45 | -4.72 | 9.6199999 | 9.67 | 8.99 | 3156280 |
| 1735860900 | 9.53 | 1.02 | 11.99 | 8.8 | 9.84 | 8.8 | 4341248 |
| 1735688100 | 8.51 | 0.1 | 1.19 | 8.5 | 8.865 | 8.38 | 2104863 |
| 1735601700 | 8.41 | -0.53 | -5.93 | 8.7899999 | 8.81 | 8.19 | 3314395 |
| 1735342500 | 8.94 | -0.43 | -4.59 | 9.3699999 | 9.495365 | 8.9 | 2362836 |
| 1735256100 | 9.3699999 | 0.2 | 2.18 | 9.06 | 9.7899999 | 8.93 | 2817111 |
| 1735077840 | 9.17 | 0.01 | 0.11 | 9.1 | 9.24 | 8.72 | 1029474 |
| 1734996900 | 9.16 | 0.37 | 4.21 | 9 | 9.42 | 8.9 | 2360160 |
| 1734737700 | 8.7899999 | 0.21 | 2.45 | 8.44 | 9.09 | 8.4 | 4869041 |
| 1734651300 | 8.58 | 0.08 | 0.94 | 8.5399999 | 8.76 | 8.2401 | 2300135 |
| 1734564900 | 8.5 | -0.64 | -7.00 | 9.15 | 9.51 | 8.3204 | 4239445 |
| 1734478500 | 9.14 | -0.29 | -3.08 | 9.28 | 9.52 | 8.96 | 2148026 |
| 1734392100 | 9.43 | 0.09 | 1.02 | 9.25 | 9.7632999 | 8.945 | 2568348 |
| 1734132900 | 9.335 | 0.18 | 1.91 | 9.08 | 9.5 | 9.0398 | 2042565 |
| 1734046500 | 9.16 | -0.39 | -4.08 | 9.5 | 9.8 | 9.05 | 2222373 |
| 1733960100 | 9.55 | 0.29 | 3.13 | 9.39 | 9.58 | 9.01 | 2095587 |
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
