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 | 0.46 | 6.10079575597 | 7.54 | 8.12 | 7.38 | 983971 | 7.85812292 | CS |
| 4 | -0.09 | -1.11248454883 | 8.09 | 8.52 | 7.38 | 1183544 | 8.09799796 | CS |
| 12 | 0.3 | 3.8961038961 | 7.7 | 8.52 | 7.02 | 1323531 | 7.68549148 | CS |
| 26 | -0.24 | -2.91262135922 | 8.24 | 10.268 | 7.02 | 1274170 | 8.26769338 | CS |
| 52 | -3.51 | -30.4952215465 | 11.51 | 11.96 | 7.02 | 1324442 | 9.19494208 | CS |
| 156 | 0.51 | 6.8090787717 | 7.49 | 13.2 | 6.23 | 1060059 | 9.09371515 | CS |
| 260 | 2.45 | 44.1441441441 | 5.55 | 13.2 | 2.96 | 1056957 | 7.46676327 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 7.91 | -0.15 | -1.86 | 8.07 | 8.1199999 | 7.84 | 1046944 |
| 1741390800 | 8.06 | 0.15 | 1.90 | 7.88 | 8.09 | 7.875 | 1193292 |
| 1741304400 | 7.91 | 0.2 | 2.59 | 7.72 | 7.94 | 7.62 | 1012576 |
| 1741218000 | 7.71 | 0.1 | 1.31 | 7.68 | 7.77 | 7.6 | 658914 |
| 1741131600 | 7.61 | 0.02 | 0.26 | 7.54 | 7.705 | 7.38 | 1008129 |
| 1741045200 | 7.59 | -0.06 | -0.78 | 7.71 | 7.86 | 7.55 | 946939 |
| 1740786000 | 7.65 | -0.31 | -3.89 | 7.95 | 7.95 | 7.53 | 1396588 |
| 1740699600 | 7.96 | -0.07 | -0.87 | 8.03 | 8.115 | 7.95 | 2341834 |
| 1740613200 | 8.03 | -0.1 | -1.23 | 8.16 | 8.196 | 7.925 | 2549066 |
| 1740526800 | 8.13 | -0.12 | -1.45 | 8.26 | 8.36 | 8.11 | 783013 |
| 1740440400 | 8.25 | -0.12 | -1.43 | 8.4 | 8.45 | 8.24 | 584956 |
| 1740181200 | 8.3699999 | -0.11 | -1.30 | 8.5 | 8.52 | 8.34 | 1136281 |
| 1740094800 | 8.48 | 0.04 | 0.47 | 8.44 | 8.505 | 8.305 | 598218 |
| 1740008400 | 8.44 | 0.1 | 1.20 | 8.3 | 8.44 | 8.21 | 1452318 |
| 1739922000 | 8.34 | -0.13 | -1.53 | 8.44 | 8.465 | 8.25 | 1637063 |
| 1739576400 | 8.47 | 0.08 | 0.95 | 8.43 | 8.47 | 8.27 | 777398 |
| 1739490000 | 8.39 | 0 | 0.00 | 8.42 | 8.42 | 8.21 | 771295 |
| 1739403600 | 8.39 | 0.02 | 0.24 | 8.3699999 | 8.48 | 8.26 | 967417 |
| 1739317200 | 8.3699999 | 0.26 | 3.21 | 8.09 | 8.41 | 8.01 | 1625093 |
| 1739230800 | 8.11 | 0.24 | 3.05 | 7.95 | 8.1199999 | 7.88 | 950384 |
| 1738971600 | 7.87 | -0.07 | -0.88 | 7.93 | 8.03 | 7.77 | 1307710 |
| 1738885200 | 7.94 | 0.09 | 1.15 | 7.91 | 7.94 | 7.765 | 1157322 |
| 1738798800 | 7.85 | 0.1 | 1.29 | 7.74 | 7.9 | 7.67 | 1113927 |
| 1738712400 | 7.75 | 0.15 | 1.97 | 7.64 | 7.78 | 7.48 | 1037226 |
| 1738626000 | 7.6 | -0.15 | -1.94 | 7.41 | 7.64 | 7.27 | 1152446 |
| 1738366800 | 7.75 | -0.09 | -1.15 | 7.8 | 7.87 | 7.71 | 944729 |
| 1738280400 | 7.84 | 0.02 | 0.26 | 7.88 | 7.99 | 7.75 | 1539613 |
| 1738194000 | 7.82 | 0.4 | 5.39 | 7.47 | 7.835 | 7.47 | 1462683 |
| 1738107600 | 7.42 | -0.04 | -0.54 | 7.45 | 7.461 | 7.33 | 1589678 |
| 1738021200 | 7.46 | 0.13 | 1.77 | 7.3 | 7.46 | 7.28 | 3064692 |
| 1737762000 | 7.33 | 0 | 0.00 | 7.18 | 7.435 | 7.17 | 1858474 |
| 1737675600 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1737589200 | 7.33 | 0.05 | 0.69 | 7.26 | 7.44 | 7.22 | 1927140 |
| 1737502800 | 7.28 | 0.13 | 1.82 | 7.25 | 7.33 | 7.16 | 1109285 |
| 1737157200 | 7.15 | -0.13 | -1.79 | 7.26 | 7.375 | 7.14 | 1121195 |
| 1737070800 | 7.28 | -0.21 | -2.80 | 7.49 | 7.49 | 7.205 | 1429893 |
| 1736984400 | 7.49 | 0.12 | 1.63 | 7.53 | 7.6 | 7.395 | 1686127 |
| 1736898000 | 7.37 | -0.13 | -1.73 | 7.5 | 7.58 | 7.3 | 1264879 |
| 1736811600 | 7.5 | -0.02 | -0.27 | 7.49 | 7.6 | 7.46 | 1266889 |
| 1736552400 | 7.52 | 0.01 | 0.13 | 7.46 | 7.53 | 7.37 | 811921 |
| 1736379600 | 7.51 | 0 | 0.00 | 7.45 | 7.53 | 7.27 | 1137553 |
| 1736293200 | 7.51 | 0.07 | 0.94 | 7.46 | 7.64 | 7.42 | 1255326 |
| 1736206800 | 7.44 | 0.05 | 0.68 | 7.48 | 7.66 | 7.41 | 1116212 |
| 1735947600 | 7.39 | -0.11 | -1.47 | 7.55 | 7.58 | 7.375 | 800048 |
| 1735861200 | 7.5 | 0.22 | 3.02 | 7.45 | 7.595 | 7.25 | 1919693 |
| 1735688400 | 7.28 | 0.07 | 0.97 | 7.25 | 7.34 | 7.22 | 1835188 |
| 1735602000 | 7.21 | -0.08 | -1.10 | 7.26 | 7.27 | 7.02 | 1450249 |
| 1735342800 | 7.29 | -0.09 | -1.22 | 7.29 | 7.43 | 7.23 | 651410 |
| 1735256400 | 7.38 | -0.07 | -0.94 | 7.44 | 7.505 | 7.34 | 797393 |
| 1735077840 | 7.45 | 0 | 0.00 | 7.46 | 7.49 | 7.415 | 292234 |
| 1734997200 | 7.45 | -0.05 | -0.67 | 7.42 | 7.47 | 7.255 | 1556345 |
| 1734738000 | 7.5 | 0.18 | 2.46 | 7.31 | 7.595 | 7.25 | 1436168 |
| 1734651600 | 7.32 | 0.09 | 1.24 | 7.29 | 7.43 | 7.24 | 1411580 |
| 1734565200 | 7.23 | -0.56 | -7.19 | 7.78 | 7.81 | 7.195 | 3239988 |
| 1734478800 | 7.79 | -0.12 | -1.52 | 7.7 | 7.89 | 7.7 | 2287743 |
| 1734392400 | 7.91 | 0.01 | 0.13 | 7.84 | 8.09 | 7.84 | 1597711 |
| 1734133200 | 7.9 | 0.15 | 1.94 | 7.71 | 7.91 | 7.66 | 2240715 |
| 1734046800 | 7.75 | -0.34 | -4.20 | 8.08 | 8.1 | 7.74 | 1356287 |
| 1733960400 | 8.09 | 0.07 | 0.87 | 8.02 | 8.16 | 7.9 | 1652528 |
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
