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 | 0.01 | 0.116009280742 | 8.62 | 8.705 | 8.62 | 243585 | 8.65721716 | CS |
| 4 | 0.1593 | 1.88060018653 | 8.4707 | 8.705 | 8.42 | 266515 | 8.56327433 | CS |
| 12 | 0.15 | 1.76886792453 | 8.48 | 8.72 | 8.36 | 309559 | 8.57875506 | CS |
| 26 | 0.29 | 3.47721822542 | 8.34 | 8.72 | 7.65 | 341855 | 8.39504424 | CS |
| 52 | 0.9 | 11.6429495472 | 7.73 | 8.72 | 7.64 | 311088 | 8.19813393 | CS |
| 156 | -2.23 | -20.5340699816 | 10.86 | 11.3 | 6.96 | 299932 | 8.38458209 | CS |
| 260 | -1.66 | -16.1321671526 | 10.29 | 11.37 | 5.48 | 316533 | 8.76489497 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 8.63 | -0.06 | -0.69 | 8.65 | 8.69 | 8.6199999 | 298416 |
| 1733960400 | 8.69 | 0.03 | 0.35 | 8.68 | 8.702 | 8.66 | 224153 |
| 1733874000 | 8.66 | 0.02 | 0.23 | 8.67 | 8.68 | 8.64 | 241507 |
| 1733787600 | 8.64 | -0.03 | -0.35 | 8.69 | 8.6998 | 8.6199999 | 223948 |
| 1733528400 | 8.67 | 0.05 | 0.58 | 8.61 | 8.705 | 8.61 | 302290 |
| 1733442000 | 8.6199999 | 0.01 | 0.12 | 8.6 | 8.65 | 8.58 | 242635 |
| 1733355600 | 8.61 | 0.02 | 0.23 | 8.61 | 8.64 | 8.59 | 285027 |
| 1733269200 | 8.59 | 0.03 | 0.35 | 8.55 | 8.6199999 | 8.51 | 274132 |
| 1733182800 | 8.56 | -0.01 | -0.12 | 8.57 | 8.58 | 8.5 | 454020 |
| 1732917840 | 8.57 | 0.07 | 0.82 | 8.53 | 8.57 | 8.5 | 149088 |
| 1732750800 | 8.5 | 0.03 | 0.35 | 8.48 | 8.5 | 8.46 | 306619 |
| 1732664400 | 8.47 | 0.02 | 0.24 | 8.46 | 8.5 | 8.45 | 214559 |
| 1732578000 | 8.45 | -0.05 | -0.59 | 8.53 | 8.55 | 8.43 | 536342 |
| 1732318800 | 8.5 | 0.01 | 0.12 | 8.51 | 8.52 | 8.4801 | 275876 |
| 1732232400 | 8.49 | -0.05 | -0.59 | 8.51 | 8.51 | 8.46 | 248759 |
| 1732146000 | 8.5399999 | -0.05 | -0.58 | 8.58 | 8.5945 | 8.515 | 255394 |
| 1732059600 | 8.59 | 0.01 | 0.12 | 8.56 | 8.6 | 8.5300999 | 219352 |
| 1731973200 | 8.58 | 0.08 | 0.94 | 8.51 | 8.6 | 8.5 | 251486 |
| 1731714000 | 8.5 | 0.02 | 0.24 | 8.48 | 8.5 | 8.42 | 350976 |
| 1731627600 | 8.48 | -0.07 | -0.82 | 8.55 | 8.5752 | 8.47 | 190868 |
| 1731541200 | 8.55 | -0.03 | -0.35 | 8.59 | 8.6 | 8.52 | 257298 |
| 1731454800 | 8.58 | -0.09 | -1.04 | 8.64 | 8.6649999 | 8.55 | 275958 |
| 1731368400 | 8.67 | -0.01 | -0.12 | 8.7 | 8.7 | 8.635 | 242095 |
| 1731109200 | 8.68 | -0.03 | -0.34 | 8.72 | 8.72 | 8.65 | 281854 |
| 1731022800 | 8.71 | 0.09 | 1.04 | 8.63 | 8.72 | 8.6 | 362994 |
| 1730936400 | 8.6199999 | 0.12 | 1.41 | 8.66 | 8.66 | 8.55 | 296635 |
| 1730850000 | 8.5 | 0.1 | 1.19 | 8.43 | 8.51 | 8.425 | 142357 |
| 1730763600 | 8.4 | -0.05 | -0.59 | 8.42 | 8.43 | 8.36 | 261464 |
| 1730500800 | 8.45 | 0.04 | 0.48 | 8.41 | 8.47 | 8.41 | 153866 |
| 1730414400 | 8.41 | -0.11 | -1.29 | 8.5 | 8.5 | 8.38 | 280182 |
| 1730328000 | 8.52 | 0.04 | 0.47 | 8.49 | 8.5399999 | 8.4648 | 270848 |
| 1730241600 | 8.48 | -0.03 | -0.35 | 8.47 | 8.515 | 8.47 | 423350 |
| 1730155200 | 8.51 | -0.04 | -0.47 | 8.6 | 8.6 | 8.5 | 165234 |
| 1729896000 | 8.55 | 0.04 | 0.47 | 8.56 | 8.655 | 8.5399999 | 189175 |
| 1729809600 | 8.51 | 0.04 | 0.47 | 8.5 | 8.528 | 8.47 | 276029 |
| 1729723200 | 8.47 | -0.2 | -2.31 | 8.59 | 8.59 | 8.45 | 290901 |
| 1729636800 | 8.67 | -0.02 | -0.23 | 8.67 | 8.68 | 8.64 | 215919 |
| 1729550400 | 8.69 | 0.04 | 0.46 | 8.66 | 8.69 | 8.63 | 208944 |
| 1729291200 | 8.65 | 0.03 | 0.35 | 8.63 | 8.67 | 8.6267 | 238218 |
| 1729204800 | 8.6199999 | 0.01 | 0.12 | 8.63 | 8.664 | 8.61 | 250479 |
| 1729118400 | 8.61 | 0 | 0.00 | 8.6 | 8.61 | 8.5599 | 208502 |
| 1729032000 | 8.61 | -0.07 | -0.81 | 8.68 | 8.7 | 8.59 | 226157 |
| 1728945600 | 8.68 | 0 | 0.00 | 8.69 | 8.72 | 8.64 | 221960 |
| 1728686400 | 8.68 | 0.08 | 0.93 | 8.6199999 | 8.68 | 8.6199999 | 248707 |
| 1728600000 | 8.6 | -0.02 | -0.23 | 8.63 | 8.6465 | 8.55 | 279136 |
| 1728513600 | 8.6199999 | -0.02 | -0.23 | 8.68 | 8.69 | 8.59 | 673951 |
| 1728427200 | 8.64 | 0.1 | 1.17 | 8.58 | 8.65 | 8.58 | 360795 |
| 1728340800 | 8.5399999 | -0.11 | -1.27 | 8.63 | 8.6374 | 8.48 | 620595 |
| 1728081600 | 8.65 | 0.06 | 0.70 | 8.63 | 8.65 | 8.545 | 373941 |
| 1727995200 | 8.59 | -0.04 | -0.46 | 8.6199999 | 8.6199999 | 8.5399999 | 463017 |
| 1727908800 | 8.63 | 0.01 | 0.12 | 8.6 | 8.63 | 8.57 | 407934 |
| 1727822400 | 8.6199999 | -0.06 | -0.69 | 8.61 | 8.645 | 8.52 | 795378 |
| 1727736000 | 8.68 | 0.05 | 0.58 | 8.64 | 8.68 | 8.56 | 824620 |
| 1727476800 | 8.63 | 0.14 | 1.65 | 8.6 | 8.64 | 8.57 | 1510535 |
| 1727390400 | 8.49 | 0.07 | 0.83 | 8.45 | 8.51 | 8.45 | 248252 |
| 1727304000 | 8.42 | -0.04 | -0.47 | 8.45 | 8.4690999 | 8.42 | 190431 |
| 1727217600 | 8.46 | 0.01 | 0.12 | 8.48 | 8.5071999 | 8.42 | 175050 |
| 1727131200 | 8.45 | 0.01 | 0.12 | 8.45 | 8.465 | 8.42 | 346851 |
| 1726872000 | 8.44 | -0.09 | -1.06 | 8.48 | 8.49 | 8.41 | 277176 |
| 1726785600 | 8.53 | 0.07 | 0.83 | 8.5399999 | 8.6 | 8.53 | 555813 |
| 1726699200 | 8.46 | -0.01 | -0.12 | 8.49 | 8.52 | 8.41 | 393974 |
| 1726612800 | 8.47 | 0.03 | 0.36 | 8.49 | 8.505 | 8.442 | 337926 |
| 1726526400 | 8.44 | 0.03 | 0.36 | 8.43 | 8.46 | 8.38 | 372466 |
| 1726267200 | 8.41 | 0.03 | 0.36 | 8.36 | 8.45 | 8.36 | 483701 |
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
