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 | 0.08 | 0.925925925926 | 8.64 | 8.88 | 8.63 | 848162 | 8.77332094 | CS |
| 4 | -0.01 | -0.114547537228 | 8.73 | 8.96 | 8.6 | 925825 | 8.76663636 | CS |
| 12 | -0.79 | -8.30704521556 | 9.51 | 9.53 | 8.56 | 1017517 | 8.89231021 | CS |
| 26 | -1.23 | -12.3618090452 | 9.95 | 10.06 | 8.56 | 1006701 | 9.28403785 | CS |
| 52 | -1.35 | -13.4061569017 | 10.07 | 10.49 | 8.56 | 938312 | 9.64548122 | CS |
| 156 | -5.37 | -38.1121362669 | 14.09 | 14.12 | 8.56 | 605580 | 10.17347395 | CS |
| 260 | -5.28 | -37.7142857143 | 14 | 15.54 | 3.78 | 454707 | 10.28083531 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 8.72 | 0.02 | 0.23 | 8.72 | 8.74 | 8.7 | 672204 |
| 1740526800 | 8.7 | -0.04 | -0.46 | 8.75 | 8.77 | 8.7 | 645583 |
| 1740440400 | 8.74 | -0.05 | -0.57 | 8.77 | 8.78 | 8.67 | 914713 |
| 1740181200 | 8.7899999 | -0.07 | -0.79 | 8.85 | 8.86 | 8.7598 | 863172 |
| 1740094800 | 8.86 | 0.22 | 2.55 | 8.64 | 8.86 | 8.63 | 1145138 |
| 1740008400 | 8.64 | 0.01 | 0.12 | 8.65 | 8.66 | 8.6 | 692323 |
| 1739922000 | 8.63 | 0 | 0.00 | 8.64 | 8.6486 | 8.6 | 797916 |
| 1739576400 | 8.63 | -0.03 | -0.35 | 8.66 | 8.68 | 8.63 | 918021 |
| 1739490000 | 8.66 | -0.05 | -0.57 | 8.68 | 8.71 | 8.65 | 892149 |
| 1739403600 | 8.71 | -0.02 | -0.23 | 8.73 | 8.74 | 8.66 | 1254170 |
| 1739317200 | 8.73 | -0.02 | -0.23 | 8.75 | 8.77 | 8.7 | 798188 |
| 1739230800 | 8.75 | -0.19 | -2.13 | 8.8 | 8.83 | 8.7371 | 1148221 |
| 1738971600 | 8.94 | 0.03 | 0.34 | 8.93 | 8.96 | 8.8699999 | 1409800 |
| 1738885200 | 8.91 | 0.04 | 0.45 | 8.85 | 8.93 | 8.85 | 893046 |
| 1738798800 | 8.8699999 | 0.05 | 0.57 | 8.8699999 | 8.8699999 | 8.82 | 1130182 |
| 1738712400 | 8.82 | 0.08 | 0.92 | 8.78 | 8.84 | 8.76 | 897122 |
| 1738626000 | 8.74 | -0.04 | -0.46 | 8.71 | 8.75 | 8.69 | 1012056 |
| 1738366800 | 8.78 | 0.03 | 0.34 | 8.8 | 8.835 | 8.78 | 772933 |
| 1738280400 | 8.75 | 0.02 | 0.23 | 8.73 | 8.77 | 8.73 | 733739 |
| 1738194000 | 8.73 | -0.01 | -0.11 | 8.75 | 8.755 | 8.705 | 663113 |
| 1738107600 | 8.74 | 0.02 | 0.23 | 8.74 | 8.75 | 8.68 | 584823 |
| 1738021200 | 8.72 | 0 | 0.00 | 8.69 | 8.75 | 8.67 | 771208 |
| 1737762000 | 8.72 | -0.07 | -0.80 | 8.8 | 8.81 | 8.7 | 2329960 |
| 1737675600 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737589200 | 8.7899999 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.72 | 967617 |
| 1737502800 | 8.85 | 0 | 0.00 | 8.865 | 8.8699999 | 8.85 | 587856 |
| 1737157200 | 8.85 | 0.01 | 0.11 | 8.86 | 8.8699999 | 8.82 | 634442 |
| 1737070800 | 8.84 | -0.02 | -0.23 | 8.89 | 8.89 | 8.82 | 719462 |
| 1736984400 | 8.86 | -0.03 | -0.34 | 8.97 | 8.99 | 8.85 | 1123658 |
| 1736898000 | 8.89 | -0.01 | -0.11 | 8.89 | 8.91 | 8.83 | 1191277 |
| 1736811600 | 8.9 | -0.21 | -2.31 | 8.9 | 8.97 | 8.86 | 780382 |
| 1736552400 | 9.11 | -0.01 | -0.11 | 9.1 | 9.1199999 | 8.96 | 1163472 |
| 1736379600 | 9.1199999 | 0.05 | 0.55 | 9.07 | 9.14 | 9.03 | 615646 |
| 1736293200 | 9.07 | -0.05 | -0.55 | 9.14 | 9.18 | 9.02 | 701023 |
| 1736206800 | 9.1199999 | -0.02 | -0.22 | 9.14 | 9.2 | 9.11 | 936142 |
| 1735947600 | 9.14 | 0.08 | 0.88 | 9.1 | 9.23 | 9.06 | 1340334 |
| 1735861200 | 9.06 | 0.18 | 2.03 | 8.91 | 9.1199999 | 8.88 | 808419 |
| 1735688400 | 8.88 | 0.18 | 2.07 | 8.75 | 8.89 | 8.7129999 | 1234752 |
| 1735602000 | 8.7 | -0.12 | -1.36 | 8.7899999 | 8.81 | 8.56 | 2213390 |
| 1735342800 | 8.82 | -0.04 | -0.45 | 8.88 | 8.88 | 8.7899999 | 870876 |
| 1735256400 | 8.86 | 0.05 | 0.57 | 8.84 | 8.94 | 8.83 | 920585 |
| 1735077840 | 8.81 | 0 | 0.00 | 8.82 | 8.845 | 8.75 | 484661 |
| 1734997200 | 8.81 | 0.02 | 0.23 | 8.76 | 8.81 | 8.7 | 1057051 |
| 1734738000 | 8.7899999 | 0.08 | 0.92 | 8.7 | 8.85 | 8.7 | 959116 |
| 1734651600 | 8.71 | -0.04 | -0.46 | 8.78 | 8.8 | 8.7 | 905623 |
| 1734565200 | 8.75 | -0.07 | -0.79 | 8.84 | 8.875 | 8.7 | 965928 |
| 1734478800 | 8.82 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.68 | 1413434 |
| 1734392400 | 8.88 | -0.12 | -1.33 | 9 | 9.01 | 8.8600999 | 1857233 |
| 1734133200 | 9 | -0.03 | -0.33 | 9.08 | 9.08 | 8.955 | 1262038 |
| 1734046800 | 9.03 | -0.1 | -1.10 | 9.08 | 9.13 | 9.02 | 1463829 |
| 1733960400 | 9.13 | -0.22 | -2.35 | 9.22 | 9.22 | 9.07 | 1051823 |
| 1733874000 | 9.35 | -0.08 | -0.85 | 9.43 | 9.48 | 9.33 | 1497483 |
| 1733787600 | 9.43 | -0.04 | -0.42 | 9.48 | 9.48 | 9.41 | 1035687 |
| 1733528400 | 9.47 | -0.02 | -0.21 | 9.53 | 9.53 | 9.44 | 980903 |
| 1733442000 | 9.49 | 0.01 | 0.11 | 9.51 | 9.52 | 9.44 | 1262007 |
| 1733355600 | 9.48 | 0.19 | 2.05 | 9.4 | 9.5 | 9.38 | 2027616 |
| 1733269200 | 9.2899999 | 0.2 | 2.20 | 9.14 | 9.32 | 9.1 | 1898208 |
| 1733182800 | 9.09 | 0 | 0.00 | 9.09 | 9.1 | 9.02 | 1060427 |
| 1732917840 | 9.09 | 0 | 0.00 | 9.1199999 | 9.14 | 9.06 | 1202479 |
| 1732750800 | 9.09 | 0 | 0.00 | 9.1 | 9.1 | 9.03 | 857240 |
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
