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 | 0.125 | 1.61917098446 | 7.72 | 7.85 | 7.7065 | 83215 | 7.79785319 | CS |
| 4 | -0.145 | -1.81476846058 | 7.99 | 8.056 | 7.615 | 155437 | 7.81272765 | CS |
| 12 | -0.455 | -5.48192771084 | 8.3 | 8.32 | 7.615 | 148016 | 8.01104205 | CS |
| 26 | -0.525 | -6.27240143369 | 8.37 | 8.8 | 7.57 | 128317 | 8.17047576 | CS |
| 52 | -0.005 | -0.0636942675159 | 7.85 | 8.8 | 7.57 | 102053 | 8.13881178 | CS |
| 156 | 0.045 | 0.576923076923 | 7.8 | 9.1895 | 7.4279 | 88556 | 8.08405779 | CS |
| 260 | 0.045 | 0.576923076923 | 7.8 | 9.1895 | 7.4279 | 88556 | 8.08405779 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 7.84 | 0.02 | 0.26 | 7.8 | 7.85 | 7.8 | 96422 |
| 1738194000 | 7.82 | 0.01 | 0.13 | 7.84 | 7.84 | 7.757 | 45854 |
| 1738107600 | 7.81 | 0.04 | 0.51 | 7.82 | 7.82 | 7.72 | 85492 |
| 1738021200 | 7.77 | 0.01 | 0.13 | 7.76 | 7.77 | 7.71 | 101024 |
| 1737762000 | 7.76 | 0.05 | 0.65 | 7.72 | 7.7738 | 7.7065 | 87285 |
| 1737675600 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1737589200 | 7.71 | -0.06 | -0.77 | 7.79 | 7.79 | 7.655 | 237201 |
| 1737502800 | 7.77 | -0.13 | -1.65 | 7.85 | 7.85 | 7.75 | 149785 |
| 1737157200 | 7.9 | 0.02 | 0.25 | 7.95 | 7.95 | 7.82 | 107271 |
| 1737070800 | 7.88 | 0.09 | 1.16 | 7.78 | 7.89 | 7.74 | 200879 |
| 1736984400 | 7.79 | 0.16 | 2.10 | 7.7 | 7.85 | 7.65 | 397527 |
| 1736898000 | 7.63 | -0.21 | -2.68 | 7.89 | 7.89 | 7.615 | 341107 |
| 1736811600 | 7.84 | -0.09 | -1.13 | 7.93 | 7.96 | 7.8 | 223628 |
| 1736552400 | 7.93 | -0.06 | -0.75 | 7.99 | 8 | 7.92 | 127180 |
| 1736379600 | 7.99 | 0.04 | 0.50 | 7.95 | 8 | 7.945 | 44498 |
| 1736293200 | 7.95 | 0 | 0.00 | 7.95 | 7.9797 | 7.92 | 122670 |
| 1736206800 | 7.95 | -0.02 | -0.25 | 7.97 | 8.0399999 | 7.95 | 174223 |
| 1735947600 | 7.97 | 0.02 | 0.25 | 7.99 | 8.0559999 | 7.95 | 100387 |
| 1735861200 | 7.95 | 0.01 | 0.13 | 7.99 | 8.05 | 7.94 | 96376 |
| 1735688400 | 7.94 | 0.02 | 0.25 | 8 | 8.05 | 7.92 | 210258 |
| 1735602000 | 7.92 | -0.08 | -1.00 | 8 | 8 | 7.89 | 165543 |
| 1735342800 | 8 | -0.04 | -0.50 | 8.05 | 8.05 | 7.95 | 127950 |
| 1735256400 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.07 | 8.01 | 87519 |
| 1735077840 | 8.06 | 0.08 | 1.00 | 8.01 | 8.0771 | 8 | 72129 |
| 1734997200 | 7.98 | 0.03 | 0.38 | 7.97 | 8.01 | 7.93 | 242430 |
| 1734738000 | 7.95 | 0 | 0.00 | 7.94 | 7.97 | 7.93 | 140392 |
| 1734651600 | 7.95 | -0.08 | -1.00 | 8.02 | 8.02 | 7.95 | 146061 |
| 1734565200 | 8.03 | -0.15 | -1.83 | 8.08 | 8.0899 | 8 | 149174 |
| 1734478800 | 8.18 | -0.03 | -0.37 | 8.21 | 8.22 | 8.16 | 108732 |
| 1734392400 | 8.21 | -0.01 | -0.12 | 8.23 | 8.25 | 8.1199999 | 155826 |
| 1734133200 | 8.22 | -0.01 | -0.12 | 8.24 | 8.24 | 8.1912 | 79728 |
| 1734046800 | 8.23 | 0.04 | 0.55 | 8.2 | 8.24 | 8.195 | 124493 |
| 1733960400 | 8.185 | 0.03 | 0.31 | 8.15 | 8.21 | 8.15 | 61115 |
| 1733874000 | 8.16 | 0.03 | 0.37 | 8.13 | 8.18 | 8.1 | 100042 |
| 1733787600 | 8.13 | 0.05 | 0.62 | 8.08 | 8.15 | 8.05 | 152102 |
| 1733528400 | 8.08 | -0.11 | -1.34 | 8.15 | 8.198 | 8.08 | 98591 |
| 1733442000 | 8.19 | -0.01 | -0.12 | 8.2 | 8.22 | 8.18 | 66019 |
| 1733355600 | 8.2 | 0.04 | 0.49 | 8.17 | 8.22 | 8.17 | 118200 |
| 1733269200 | 8.16 | 0.06 | 0.74 | 8.1199999 | 8.17 | 8.1187 | 221349 |
| 1733182800 | 8.1 | 0.08 | 1.00 | 8.07 | 8.11 | 8.0399999 | 216648 |
| 1732917840 | 8.02 | 0.02 | 0.25 | 8 | 8.06 | 8 | 92237 |
| 1732750800 | 8 | -0.03 | -0.37 | 8.03 | 8.0399999 | 7.91 | 295878 |
| 1732664400 | 8.03 | -0.12 | -1.47 | 8.15 | 8.15 | 7.95 | 261791 |
| 1732578000 | 8.15 | -0.02 | -0.18 | 8.17 | 8.2 | 8.13 | 173562 |
| 1732318800 | 8.1649999 | -0.06 | -0.67 | 8.22 | 8.286 | 8.1146 | 200081 |
| 1732232400 | 8.22 | -0.08 | -0.90 | 8.31 | 8.31 | 8.16 | 191371 |
| 1732146000 | 8.295 | -0.02 | -0.18 | 8.31 | 8.31 | 8.2365 | 50959 |
| 1732059600 | 8.31 | 0.06 | 0.73 | 8.24 | 8.31 | 8.1801999 | 75671 |
| 1731973200 | 8.25 | -0.03 | -0.36 | 8.18 | 8.3 | 8.13 | 91728 |
| 1731714000 | 8.28 | 0.09 | 1.16 | 8.3 | 8.3 | 8.21 | 93802 |
| 1731627600 | 8.185 | 0.09 | 1.05 | 8.14 | 8.2 | 8.1199999 | 102654 |
| 1731541200 | 8.1 | -0.16 | -1.95 | 8.27 | 8.3 | 8.0399999 | 332788 |
| 1731454800 | 8.2608 | -0.04 | -0.47 | 8.32 | 8.32 | 8.23 | 75427 |
| 1731368400 | 8.3 | 0.07 | 0.85 | 8.24 | 8.31 | 8.21 | 256585 |
| 1731109200 | 8.23 | 0.02 | 0.24 | 8.3 | 8.3 | 8.21 | 115213 |
| 1731022800 | 8.21 | 0.02 | 0.24 | 8.2 | 8.24 | 8.18 | 191417 |
| 1730936400 | 8.19 | 0 | 0.00 | 8.22 | 8.225 | 8.1285 | 126582 |
| 1730850000 | 8.19 | 0.06 | 0.74 | 8.15 | 8.19 | 8.15 | 96357 |
| 1730763600 | 8.13 | -0.1 | -1.16 | 8.2 | 8.2499 | 8.11 | 224929 |
| 1730500800 | 8.225 | 0.04 | 0.43 | 8.2 | 8.27 | 8.18 | 121837 |
| 1730414400 | 8.19 | -0.01 | -0.12 | 8.21 | 8.2396999 | 8.19 | 98919 |
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
