Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.853658536585 | 8.2 | 8.27 | 8.05 | 95574 | 8.14128798 | CS |
| 4 | 0.13 | 1.59705159705 | 8.14 | 8.31 | 7.91 | 140200 | 8.13730911 | CS |
| 12 | -0.14 | -1.66468489893 | 8.41 | 8.46 | 7.91 | 125513 | 8.22107183 | CS |
| 26 | -0.25 | -2.93427230047 | 8.52 | 8.8 | 7.57 | 110337 | 8.27918454 | CS |
| 52 | 0.54 | 6.98576972833 | 7.73 | 8.8 | 7.57 | 94831 | 8.15187519 | CS |
| 156 | 0.47 | 6.02564102564 | 7.8 | 9.1895 | 7.4279 | 83357 | 8.11227958 | CS |
| 260 | 0.47 | 6.02564102564 | 7.8 | 9.1895 | 7.4279 | 83357 | 8.11227958 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 8.23 | 0.04 | 0.55 | 8.215 | 8.24 | 8.195 | 123192 |
| 1733960400 | 8.185 | 0.03 | 0.31 | 8.2 | 8.21 | 8.15 | 58916 |
| 1733874000 | 8.16 | 0.03 | 0.37 | 8.1306 | 8.18 | 8.1 | 96338 |
| 1733787600 | 8.13 | 0.05 | 0.62 | 8.11 | 8.15 | 8.05 | 146465 |
| 1733528400 | 8.08 | -0.11 | -1.34 | 8.175 | 8.198 | 8.08 | 94488 |
| 1733442000 | 8.19 | -0.01 | -0.12 | 8.21 | 8.22 | 8.18 | 63871 |
| 1733355600 | 8.2 | 0.04 | 0.49 | 8.195 | 8.22 | 8.17 | 114943 |
| 1733269200 | 8.16 | 0.06 | 0.74 | 8.1298999 | 8.17 | 8.1187 | 216143 |
| 1733182800 | 8.1 | 0.08 | 1.00 | 8.08 | 8.11 | 8.0399999 | 205298 |
| 1732917840 | 8.02 | 0.02 | 0.25 | 8.01 | 8.06 | 8 | 89102 |
| 1732750800 | 8 | -0.03 | -0.37 | 7.99 | 8.0399999 | 7.91 | 293917 |
| 1732664400 | 8.03 | -0.12 | -1.47 | 8.1498 | 8.1498 | 7.95 | 260029 |
| 1732578000 | 8.15 | -0.02 | -0.18 | 8.1682 | 8.2 | 8.13 | 165107 |
| 1732318800 | 8.1649999 | -0.06 | -0.67 | 8.1838 | 8.286 | 8.1146 | 199284 |
| 1732232400 | 8.22 | -0.08 | -0.90 | 8.2899999 | 8.31 | 8.16 | 187050 |
| 1732146000 | 8.295 | -0.02 | -0.18 | 8.265 | 8.3 | 8.25 | 49846 |
| 1732059600 | 8.31 | 0.06 | 0.73 | 8.26 | 8.31 | 8.1801999 | 74911 |
| 1731973200 | 8.25 | -0.03 | -0.36 | 8.1301 | 8.3 | 8.13 | 87170 |
| 1731714000 | 8.28 | 0.09 | 1.16 | 8.2848 | 8.3 | 8.21 | 91883 |
| 1731627600 | 8.185 | 0.09 | 1.05 | 8.1372 | 8.2 | 8.1199999 | 99433 |
| 1731541200 | 8.1 | -0.16 | -1.95 | 8.27 | 8.3 | 8.0399999 | 331652 |
| 1731454800 | 8.2608 | -0.04 | -0.47 | 8.28 | 8.28 | 8.23 | 73098 |
| 1731368400 | 8.3 | 0.07 | 0.85 | 8.265 | 8.31 | 8.21 | 250149 |
| 1731109200 | 8.23 | 0.02 | 0.24 | 8.235 | 8.25 | 8.21 | 114317 |
| 1731022800 | 8.21 | 0.02 | 0.24 | 8.195 | 8.24 | 8.18 | 188627 |
| 1730936400 | 8.19 | 0 | 0.00 | 8.25 | 8.25 | 8.1285 | 127343 |
| 1730850000 | 8.19 | 0.06 | 0.74 | 8.17 | 8.19 | 8.16 | 94706 |
| 1730763600 | 8.13 | -0.1 | -1.16 | 8.2 | 8.2499 | 8.11 | 224917 |
| 1730500800 | 8.225 | 0.04 | 0.43 | 8.2 | 8.27 | 8.18 | 120611 |
| 1730414400 | 8.19 | -0.01 | -0.12 | 8.2396999 | 8.2396999 | 8.19 | 96502 |
| 1730328000 | 8.2 | -0.01 | -0.12 | 8.23 | 8.24 | 8.1801 | 53419 |
| 1730241600 | 8.21 | -0.02 | -0.24 | 8.234 | 8.25 | 8.19 | 96758 |
| 1730155200 | 8.23 | 0 | 0.00 | 8.2498 | 8.25 | 8.215 | 83290 |
| 1729896000 | 8.23 | 0.01 | 0.12 | 8.24 | 8.2579999 | 8.21 | 73645 |
| 1729809600 | 8.22 | 0.02 | 0.24 | 8.21 | 8.2396999 | 8.17 | 78317 |
| 1729723200 | 8.2 | -0.01 | -0.12 | 8.24 | 8.28 | 8.17 | 94714 |
| 1729636800 | 8.21 | -0.09 | -1.08 | 8.2899999 | 8.3 | 8.2 | 148718 |
| 1729550400 | 8.3 | -0.08 | -0.95 | 8.3 | 8.31 | 8.26 | 100293 |
| 1729291200 | 8.38 | -0.02 | -0.24 | 8.4 | 8.42 | 8.33 | 190877 |
| 1729204800 | 8.4 | 0.03 | 0.30 | 8.4 | 8.42 | 8.3699999 | 115681 |
| 1729118400 | 8.375 | -0.02 | -0.18 | 8.4 | 8.4 | 8.3699999 | 96235 |
| 1729032000 | 8.39 | -0.02 | -0.24 | 8.42 | 8.46 | 8.3699999 | 130205 |
| 1728945600 | 8.41 | 0.05 | 0.60 | 8.3699999 | 8.46 | 8.33 | 329372 |
| 1728686400 | 8.36 | 0 | 0.00 | 8.3699999 | 8.38 | 8.3168 | 71415 |
| 1728600000 | 8.36 | -0.01 | -0.12 | 8.3937 | 8.41 | 8.35 | 70236 |
| 1728513600 | 8.3699999 | -0.01 | -0.12 | 8.38 | 8.43 | 8.3600999 | 95477 |
| 1728427200 | 8.38 | 0.01 | 0.12 | 8.36 | 8.43 | 8.34 | 103219 |
| 1728340800 | 8.3699999 | 0.08 | 0.97 | 8.3 | 8.39 | 8.3 | 145618 |
| 1728081600 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.34 | 8.26 | 90751 |
| 1727995200 | 8.26 | 0.01 | 0.12 | 8.275 | 8.2899999 | 8.25 | 78319 |
| 1727908800 | 8.25 | -0.01 | -0.12 | 8.2684 | 8.2896 | 8.22 | 124011 |
| 1727822400 | 8.26 | 0.03 | 0.36 | 8.25 | 8.2899999 | 8.24 | 55408 |
| 1727735520 | 8.23 | -0.03 | -0.36 | 8.28 | 8.2819 | 8.22 | 109338 |
| 1727476800 | 8.26 | 0 | 0.00 | 8.25 | 8.3 | 8.23 | 94590 |
| 1727390400 | 8.26 | 0.03 | 0.36 | 8.25 | 8.2998999 | 8.23 | 60756 |
| 1727304000 | 8.23 | 0 | 0.00 | 8.23 | 8.2814 | 8.2116 | 66259 |
| 1727217600 | 8.23 | 0.03 | 0.37 | 8.25 | 8.255 | 8.2144999 | 50073 |
| 1727131200 | 8.2 | -0.14 | -1.68 | 8.31 | 8.34 | 8.19 | 84812 |
| 1726872000 | 8.34 | -0.03 | -0.36 | 8.31 | 8.384 | 8.3 | 60976 |
| 1726785600 | 8.3699999 | -0.06 | -0.75 | 8.42 | 8.458 | 8.35 | 96256 |
| 1726699200 | 8.433 | -0.1 | -1.14 | 8.46 | 8.5299 | 8.4107 | 56792 |
| 1726612800 | 8.53 | -0.01 | -0.06 | 8.51 | 8.55 | 8.48 | 122803 |
| 1726526400 | 8.535 | 0.01 | 0.06 | 8.52 | 8.57 | 8.51 | 136321 |
| 1726267200 | 8.53 | 0.04 | 0.47 | 8.5 | 8.545 | 8.42 | 96141 |
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
