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 | 0.115 | 1.64992826399 | 6.97 | 7.35 | 6.66 | 2889 | 7.12130521 | DR |
| 4 | 1.315 | 22.7902946274 | 5.77 | 7.5 | 5.155 | 7740 | 6.22756839 | DR |
| 12 | -0.215 | -2.94520547945 | 7.3 | 10.4999 | 4.825 | 14306 | 7.16433734 | DR |
| 26 | 1.185 | 20.0847457627 | 5.9 | 26.7 | 4.6 | 209611 | 12.06099476 | DR |
| 52 | -4.415 | -38.3913043478 | 11.5 | 26.7 | 3.818 | 109029 | 11.90856894 | DR |
| 156 | -19.515 | -73.3646616541 | 26.6 | 27.863 | 3.818 | 38070 | 12.15052806 | DR |
| 260 | -15.915 | -69.1956521739 | 23 | 58.9 | 3.818 | 39077 | 23.72051964 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 7.085 | -0.1 | -1.32 | 7.35 | 7.35 | 7.04 | 1263 |
| 1728686400 | 7.18 | 0 | 0.00 | 6.49 | 7.18 | 6.49 | 419 |
| 1728600000 | 7.18 | 0 | 0.00 | 6.9 | 7.2 | 6.9 | 746 |
| 1728513600 | 7.18 | 0.08 | 1.13 | 6.97 | 7.33 | 6.8 | 2923 |
| 1728427200 | 7.1 | 0.13 | 1.83 | 6.97 | 7.1 | 6.66 | 9099 |
| 1728340800 | 6.9724 | 0.01 | 0.20 | 6.71 | 7.145 | 6.58 | 10940 |
| 1728081600 | 6.9582 | 0.2 | 2.99 | 6.74 | 6.98 | 6.16 | 2748 |
| 1727995200 | 6.7561 | -0.15 | -2.23 | 6.91 | 7.24 | 6.5545 | 3063 |
| 1727908800 | 6.91 | 0.42 | 6.45 | 6.6 | 7.31 | 6.49 | 6431 |
| 1727822400 | 6.4915 | -0.52 | -7.40 | 6.97 | 7.3 | 6.4915 | 2735 |
| 1727736000 | 7.01 | 0.51 | 7.85 | 6.36 | 7.5 | 6.36 | 8300 |
| 1727476800 | 6.5 | 0 | 0.08 | 6.15 | 6.81 | 6.15 | 10612 |
| 1727390400 | 6.495 | -0 | -0.07 | 7.0984 | 7.0984 | 6.05 | 3152 |
| 1727304000 | 6.4993999 | 0.45 | 7.43 | 5.83 | 6.99 | 5.64 | 11760 |
| 1727217600 | 6.05 | 0.57 | 10.40 | 5.5 | 6.23 | 5.1555 | 20782 |
| 1727131200 | 5.48 | -0.22 | -3.86 | 5.53 | 5.63 | 5.32 | 9973 |
| 1726872000 | 5.7 | 0.17 | 3.07 | 6.04 | 6.64 | 5.46 | 22464 |
| 1726785600 | 5.53 | 0.07 | 1.28 | 5.3099999 | 5.75 | 5.155 | 19928 |
| 1726699200 | 5.46 | -0.31 | -5.37 | 5.62 | 6 | 5.46 | 7577 |
| 1726612800 | 5.7699999 | 0.1 | 1.76 | 5.99 | 5.99 | 5.7699999 | 574 |
| 1726526400 | 5.67 | 0.6 | 11.83 | 5 | 6.17 | 5 | 13500 |
| 1726267200 | 5.07 | 0.11 | 2.22 | 4.96 | 5.39 | 4.96 | 4509 |
| 1726180800 | 4.96 | -0.44 | -8.17 | 5.19 | 5.21 | 4.8773 | 8116 |
| 1726094400 | 5.4015 | 0.16 | 3.08 | 4.87 | 5.4015 | 4.825 | 6284 |
| 1726008000 | 5.24 | -0.01 | -0.19 | 5.28 | 5.73 | 5.24 | 1708 |
| 1725921600 | 5.25 | -0.6 | -10.18 | 5.67 | 6 | 5.13 | 3836 |
| 1725662400 | 5.845 | 0.23 | 4.17 | 5.51 | 6.04 | 5.51 | 11323 |
| 1725576000 | 5.611 | -0.25 | -4.25 | 5.69 | 6.6 | 5.49 | 24714 |
| 1725489600 | 5.86 | -0.44 | -6.98 | 6.05 | 6.05 | 5.402 | 10355 |
| 1725403200 | 6.3 | -0.19 | -2.93 | 6.5 | 6.98 | 6.3 | 1038 |
| 1725057600 | 6.49 | -0.05 | -0.76 | 7.04 | 7.76 | 6.4445 | 32202 |
| 1724971200 | 6.54 | 0.02 | 0.31 | 6.32 | 6.6 | 6.235 | 9431 |
| 1724884800 | 6.5199999 | -0.62 | -8.68 | 6.65 | 7.206 | 6.35 | 11212 |
| 1724798400 | 7.14 | 0.03 | 0.49 | 6.79 | 7.14 | 6.79 | 1099 |
| 1724712000 | 7.105 | 0.17 | 2.38 | 6.83 | 7.105 | 6.83 | 524 |
| 1724452800 | 6.94 | -0.07 | -1.00 | 7.15 | 7.25 | 6.81 | 5358 |
| 1724366400 | 7.01 | -0.16 | -2.23 | 7.06 | 7.5117 | 7.01 | 12992 |
| 1724280000 | 7.17 | -0.03 | -0.42 | 7.2 | 7.895 | 7.01 | 35511 |
| 1724193600 | 7.2 | -0.26 | -3.49 | 7.18 | 7.74 | 6.94 | 9788 |
| 1724107200 | 7.46 | 0.07 | 0.95 | 7.17 | 7.46 | 7 | 1383 |
| 1723848000 | 7.39 | -0.2 | -2.58 | 7.3 | 7.8 | 7.02 | 9234 |
| 1723761600 | 7.586 | -0.26 | -3.36 | 7.61 | 7.85 | 7.3 | 3358 |
| 1723675200 | 7.85 | 0.1 | 1.29 | 7.96 | 7.96 | 7.425 | 5644 |
| 1723588800 | 7.7501 | 0.45 | 6.17 | 7.71 | 8.255 | 6.6778 | 17941 |
| 1723502400 | 7.3 | -0.81 | -9.99 | 8.11 | 8.55 | 7.29 | 12794 |
| 1723243200 | 8.11 | 0.11 | 1.42 | 7.82 | 8.3699999 | 7.5799 | 14782 |
| 1723156800 | 7.9961 | 0.55 | 7.33 | 7.95 | 8.55 | 7.45 | 4150 |
| 1723070400 | 7.45 | 0.31 | 4.34 | 7.03 | 8.4999 | 6.98 | 16722 |
| 1722984000 | 7.14 | 0.33 | 4.85 | 7.11 | 7.6062 | 6.9 | 8887 |
| 1722897600 | 6.81 | -2.01 | -22.79 | 8.8 | 8.8 | 6.01 | 16283 |
| 1722638400 | 8.82 | -0.08 | -0.90 | 9.24 | 9.24 | 8.17 | 24668 |
| 1722552000 | 8.9 | 1.03 | 13.02 | 8.03 | 9.8013 | 8.03 | 61494 |
| 1722465600 | 7.875 | 1.68 | 27.02 | 7 | 10.4999 | 6.46 | 213894 |
| 1722379200 | 6.1999 | -0.3 | -4.62 | 7 | 7 | 5.5734 | 15201 |
| 1722292800 | 6.5 | -0.42 | -6.00 | 6.6 | 7.001 | 6.5 | 1225 |
| 1722033600 | 6.915 | -0.13 | -1.78 | 7.2 | 7.2 | 6.612 | 408 |
| 1721947200 | 7.0399999 | -0.46 | -6.11 | 7.563 | 7.563 | 7.005 | 897 |
| 1721860800 | 7.498 | 0.2 | 2.77 | 6.75 | 7.498 | 6.6 | 2625 |
| 1721774400 | 7.296 | 0.14 | 2.01 | 7.3 | 7.42 | 6.615 | 1466 |
| 1721688000 | 7.1519999 | -1.27 | -15.04 | 8.86 | 8.86 | 7.01 | 4670 |
| 1721428800 | 8.418 | 0.32 | 3.93 | 8.1 | 8.575 | 8.1 | 206 |
| 1721342400 | 8.1 | -0.37 | -4.37 | 7.57 | 8.1 | 7.569 | 708 |
| 1721256000 | 8.47055 | -0.43 | -4.84 | 9.3 | 9.3 | 8 | 1726 |
| 1721169600 | 8.901 | -0.4 | -4.27 | 9 | 9.393 | 8.75 | 587 |
| 1721083200 | 9.298 | 0.65 | 7.50 | 8.75 | 9.3999999 | 8.75 | 1362 |
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
