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 | -0.0475 | -0.586419753086 | 8.1 | 8.1 | 8.04 | 7751 | 8.0586031 | CS |
| 4 | 0.0225 | 0.280199252802 | 8.03 | 8.21 | 8.02 | 11099 | 8.08743987 | CS |
| 12 | 0.1544 | 1.9549005457 | 7.8981 | 8.21 | 7.59 | 17028 | 7.99822113 | CS |
| 26 | -0.2275 | -2.74758454106 | 8.28 | 8.3499 | 7.59 | 18680 | 8.10180123 | CS |
| 52 | 0.5225 | 6.93891102258 | 7.53 | 8.3499 | 7.3 | 17647 | 7.91329288 | CS |
| 156 | -0.7375 | -8.39021615472 | 8.79 | 8.83 | 6.4099 | 21884 | 7.51242827 | CS |
| 260 | -0.7675 | -8.70181405896 | 8.82 | 10.74 | 6.4099 | 20752 | 8.27933397 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 8.0525 | -0.01 | -0.09 | 8.0399999 | 8.0525 | 8.0399999 | 4753 |
| 1741732800 | 8.06 | 0.01 | 0.08 | 8.07 | 8.07 | 8.05 | 4593 |
| 1741646400 | 8.0536 | 0 | 0.04 | 8.08 | 8.08 | 8.0399999 | 24976 |
| 1741390800 | 8.05 | -0.05 | -0.56 | 8.05 | 8.05 | 8.05 | 305 |
| 1741304400 | 8.095 | -0.02 | -0.18 | 8.1 | 8.1 | 8.085 | 4126 |
| 1741218000 | 8.11 | 0.01 | 0.12 | 8.15 | 8.15 | 8.0919 | 24351 |
| 1741131600 | 8.1 | -0.08 | -0.98 | 8.16 | 8.16 | 8.06 | 11264 |
| 1741045200 | 8.18 | 0.05 | 0.62 | 8.11 | 8.21 | 8.11 | 22899 |
| 1740786000 | 8.13 | 0.02 | 0.25 | 8.17 | 8.17 | 8.11 | 7175 |
| 1740699600 | 8.11 | -0.02 | -0.25 | 8.1199999 | 8.14 | 8.1 | 7612 |
| 1740613200 | 8.13 | -0.01 | -0.12 | 8.1199999 | 8.13 | 8.09 | 2285 |
| 1740526800 | 8.14 | 0.06 | 0.74 | 8.11 | 8.15 | 8.11 | 5990 |
| 1740440400 | 8.08 | 0 | 0.00 | 8.07 | 8.09 | 8.0639 | 14044 |
| 1740181200 | 8.08 | 0.01 | 0.12 | 8.05 | 8.09 | 8.0399999 | 6839 |
| 1740094800 | 8.07 | 0.01 | 0.12 | 8.06 | 8.18 | 8.06 | 17266 |
| 1740008400 | 8.06 | 0.04 | 0.50 | 8.05 | 8.08 | 8.02 | 22603 |
| 1739922000 | 8.02 | -0.05 | -0.62 | 8.0399999 | 8.07 | 8.02 | 16309 |
| 1739576400 | 8.07 | 0.02 | 0.25 | 8.0399999 | 8.1 | 8.0399999 | 4997 |
| 1739490000 | 8.05 | 0.04 | 0.50 | 8.03 | 8.05 | 8.02 | 8502 |
| 1739403600 | 8.01 | -0.11 | -1.35 | 8 | 8.09 | 7.59 | 58303 |
| 1739317200 | 8.1199999 | -0.05 | -0.61 | 8.15 | 8.15 | 8.1199999 | 11161 |
| 1739230800 | 8.17 | 0.05 | 0.62 | 8.13 | 8.18 | 8.13 | 9165 |
| 1738971600 | 8.1199999 | -0.03 | -0.37 | 8.1316 | 8.14 | 8.1055 | 6131 |
| 1738885200 | 8.15 | 0.02 | 0.25 | 8.1100999 | 8.15 | 8.1100999 | 14222 |
| 1738798800 | 8.13 | 0.09 | 1.12 | 8.0399999 | 8.13 | 8.0399999 | 9871 |
| 1738712400 | 8.0399999 | 0.02 | 0.23 | 8 | 8.05 | 7.99 | 12870 |
| 1738626000 | 8.0219 | 0.01 | 0.15 | 8.0399999 | 8.05 | 7.98 | 5042 |
| 1738366800 | 8.01 | -0.02 | -0.25 | 8.07 | 8.07 | 7.99 | 94412 |
| 1738280400 | 8.03 | 0.01 | 0.12 | 8.05 | 8.0698 | 8.03 | 2511 |
| 1738194000 | 8.02 | 0.01 | 0.18 | 7.9802 | 8.02 | 7.98 | 31948 |
| 1738107600 | 8.0052 | 0.01 | 0.12 | 7.98 | 8.02 | 7.98 | 14636 |
| 1738021200 | 7.996 | 0.04 | 0.45 | 7.97 | 8.03 | 7.9498 | 19992 |
| 1737762000 | 7.96 | -0.03 | -0.38 | 7.94 | 7.97 | 7.9259 | 11313 |
| 1737675600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737589200 | 7.99 | 0 | 0.00 | 8 | 8.01 | 7.97 | 7962 |
| 1737502800 | 7.99 | 0.01 | 0.13 | 8 | 8.01 | 7.99 | 1968 |
| 1737157200 | 7.98 | 0.03 | 0.31 | 7.95 | 7.9878 | 7.95 | 3140 |
| 1737070800 | 7.955 | 0 | 0.06 | 7.91 | 7.99 | 7.9 | 9172 |
| 1736984400 | 7.95 | 0.03 | 0.38 | 7.95 | 7.971 | 7.9 | 16957 |
| 1736898000 | 7.92 | 0.05 | 0.64 | 7.8 | 7.94 | 7.8 | 17030 |
| 1736811600 | 7.87 | -0.03 | -0.34 | 7.92 | 7.92 | 7.83 | 4796 |
| 1736552400 | 7.897 | -0.12 | -1.53 | 8 | 8.0212 | 7.897 | 4241 |
| 1736379600 | 8.02 | 0.03 | 0.38 | 7.95 | 8.06 | 7.95 | 7774 |
| 1736293200 | 7.99 | -0.03 | -0.43 | 8 | 8.07 | 7.99 | 52303 |
| 1736206800 | 8.0248 | -0.06 | -0.68 | 8.0494 | 8.11 | 8.0248 | 1572 |
| 1735947600 | 8.08 | 0.03 | 0.37 | 8.0303 | 8.08 | 8.02 | 5918 |
| 1735861200 | 8.05 | 0.06 | 0.75 | 8.03 | 8.05 | 7.93 | 1768 |
| 1735688400 | 7.99 | 0.06 | 0.76 | 7.89 | 7.99 | 7.8714 | 17371 |
| 1735602000 | 7.93 | 0 | 0.00 | 7.936 | 7.97 | 7.9084 | 32387 |
| 1735342800 | 7.93 | 0.03 | 0.38 | 7.865 | 7.94 | 7.86 | 22160 |
| 1735256400 | 7.9 | 0.03 | 0.43 | 7.88 | 7.95 | 7.875 | 21237 |
| 1735077840 | 7.8662 | 0 | 0.02 | 7.87 | 7.87 | 7.83 | 24771 |
| 1734997200 | 7.865 | -0.02 | -0.19 | 7.86 | 7.9 | 7.84 | 12018 |
| 1734738000 | 7.88 | -0.02 | -0.25 | 7.9039 | 7.92 | 7.85 | 31030 |
| 1734651600 | 7.9 | -0.08 | -1.00 | 7.8981 | 7.9392 | 7.865 | 111475 |
| 1734565200 | 7.98 | -0.08 | -0.99 | 8.0882 | 8.0882 | 7.9501 | 7614 |
| 1734478800 | 8.06 | -0.05 | -0.62 | 8.06 | 8.08 | 8.045 | 27356 |
| 1734392400 | 8.11 | -0.02 | -0.25 | 8.16 | 8.16 | 8.11 | 10644 |
| 1734133200 | 8.13 | -0.17 | -2.05 | 8.3 | 8.3085 | 8.13 | 11772 |
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
