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 | 0.0401 | 0.529729586917 | 7.5699 | 7.64 | 7.4701 | 49622 | 7.56928182 | CS |
| 4 | 0.28 | 3.81991814461 | 7.33 | 7.65 | 7.185 | 51080 | 7.4807112 | CS |
| 12 | 0.06 | 0.794701986755 | 7.55 | 7.7955 | 7.02 | 43659 | 7.46745597 | CS |
| 26 | 0.53 | 7.48587570621 | 7.08 | 7.7955 | 7 | 44310 | 7.42943651 | CS |
| 52 | 1.12 | 17.2573189522 | 6.49 | 7.7955 | 6.34 | 48228 | 7.02356857 | CS |
| 156 | -0.74 | -8.8622754491 | 8.35 | 8.392 | 5.97 | 46664 | 7.01885274 | CS |
| 260 | -0.54 | -6.62576687117 | 8.15 | 8.79 | 4.65 | 50465 | 7.19125193 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 7.61 | 0.02 | 0.26 | 7.61 | 7.64 | 7.57 | 15198 |
| 1738885200 | 7.59 | 0 | 0.00 | 7.6 | 7.64 | 7.56 | 55257 |
| 1738798800 | 7.59 | 0.03 | 0.40 | 7.56 | 7.61 | 7.56 | 38891 |
| 1738712400 | 7.56 | 0 | 0.00 | 7.55 | 7.6312 | 7.55 | 42836 |
| 1738626000 | 7.56 | 0.01 | 0.13 | 7.48 | 7.61 | 7.48 | 55318 |
| 1738366800 | 7.55 | 0 | 0.00 | 7.57 | 7.63 | 7.53 | 59431 |
| 1738280400 | 7.55 | 0.08 | 1.07 | 7.52 | 7.61 | 7.47 | 81080 |
| 1738194000 | 7.47 | 0.02 | 0.27 | 7.45 | 7.53 | 7.45 | 33156 |
| 1738107600 | 7.45 | 0.01 | 0.13 | 7.41 | 7.52 | 7.41 | 52277 |
| 1738021200 | 7.44 | -0.08 | -1.06 | 7.51 | 7.54 | 7.3811 | 42258 |
| 1737762000 | 7.52 | 0.02 | 0.27 | 7.52 | 7.6099 | 7.5001 | 47257 |
| 1737675600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737589200 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.48 | 27540 |
| 1737502800 | 7.55 | -0.01 | -0.13 | 7.54 | 7.61 | 7.53 | 40379 |
| 1737157200 | 7.56 | 0.03 | 0.40 | 7.57 | 7.65 | 7.55 | 80261 |
| 1737070800 | 7.53 | 0.14 | 1.89 | 7.44 | 7.56 | 7.41 | 57375 |
| 1736984400 | 7.39 | 0.11 | 1.44 | 7.34 | 7.405 | 7.3314 | 37095 |
| 1736898000 | 7.285 | 0.04 | 0.48 | 7.26 | 7.34 | 7.23 | 88549 |
| 1736811600 | 7.25 | -0.03 | -0.44 | 7.27 | 7.28 | 7.185 | 33191 |
| 1736552400 | 7.282 | -0.05 | -0.65 | 7.349 | 7.35 | 7.27 | 50141 |
| 1736379600 | 7.33 | 0.01 | 0.14 | 7.34 | 7.34 | 7.2901 | 19878 |
| 1736293200 | 7.32 | 0.01 | 0.14 | 7.3151 | 7.36 | 7.3 | 42270 |
| 1736206800 | 7.31 | -0.03 | -0.41 | 7.31 | 7.37 | 7.3 | 54021 |
| 1735947600 | 7.34 | 0 | 0.00 | 7.35 | 7.4 | 7.29 | 55363 |
| 1735861200 | 7.34 | 0.03 | 0.41 | 7.3 | 7.35 | 7.28 | 92553 |
| 1735688400 | 7.31 | 0.03 | 0.41 | 7.3 | 7.35 | 7.27 | 46172 |
| 1735602000 | 7.28 | 0.01 | 0.14 | 7.285 | 7.33 | 7.25 | 36139 |
| 1735342800 | 7.27 | -0.07 | -0.95 | 7.35 | 7.35 | 7.27 | 17519 |
| 1735256400 | 7.34 | -0.05 | -0.68 | 7.36 | 7.4 | 7.33 | 11662 |
| 1735077840 | 7.39 | 0.08 | 1.09 | 7.31 | 7.42 | 7.2909 | 16942 |
| 1734997200 | 7.31 | 0.05 | 0.69 | 7.3 | 7.31 | 7.18 | 40215 |
| 1734738000 | 7.26 | 0.04 | 0.55 | 7.11 | 7.28 | 7.02 | 85742 |
| 1734651600 | 7.22 | -0.06 | -0.82 | 7.28 | 7.34 | 7.14 | 87288 |
| 1734565200 | 7.28 | -0.07 | -0.95 | 7.35 | 7.39 | 7.25 | 70205 |
| 1734478800 | 7.35 | -0.11 | -1.47 | 7.437 | 7.437 | 7.33 | 57584 |
| 1734392400 | 7.46 | -0.07 | -0.93 | 7.48 | 7.52 | 7.4 | 39284 |
| 1734133200 | 7.53 | 0 | 0.00 | 7.51 | 7.56 | 7.47 | 17732 |
| 1734046800 | 7.53 | -0.07 | -0.92 | 7.625 | 7.625 | 7.51 | 34176 |
| 1733960400 | 7.6 | -0.05 | -0.65 | 7.65 | 7.68 | 7.5301 | 32195 |
| 1733874000 | 7.65 | -0.04 | -0.52 | 7.68 | 7.7 | 7.62 | 39644 |
| 1733787600 | 7.69 | -0.01 | -0.13 | 7.68 | 7.78 | 7.65 | 40862 |
| 1733528400 | 7.7 | 0.02 | 0.26 | 7.7036 | 7.75 | 7.65461 | 25036 |
| 1733442000 | 7.68 | 0.05 | 0.66 | 7.62 | 7.7099 | 7.5901 | 25669 |
| 1733355600 | 7.63 | -0.07 | -0.91 | 7.705 | 7.74 | 7.6 | 17700 |
| 1733269200 | 7.7 | -0.01 | -0.13 | 7.715 | 7.76 | 7.69 | 23575 |
| 1733182800 | 7.71 | -0.08 | -1.03 | 7.76 | 7.76 | 7.7001 | 41128 |
| 1732917840 | 7.79 | 0.06 | 0.78 | 7.7797 | 7.7955 | 7.69 | 29961 |
| 1732750800 | 7.73 | 0.04 | 0.52 | 7.7 | 7.75 | 7.68 | 37159 |
| 1732664400 | 7.69 | -0.01 | -0.13 | 7.6658 | 7.71 | 7.6389 | 16226 |
| 1732578000 | 7.7 | 0.04 | 0.52 | 7.71 | 7.75 | 7.625 | 49594 |
| 1732318800 | 7.66 | 0.06 | 0.79 | 7.635 | 7.66 | 7.579 | 22747 |
| 1732232400 | 7.6 | 0.05 | 0.73 | 7.64 | 7.64 | 7.5524 | 27130 |
| 1732146000 | 7.545 | -0.02 | -0.20 | 7.54 | 7.545 | 7.51 | 10096 |
| 1732059600 | 7.56 | 0.01 | 0.13 | 7.57 | 7.57 | 7.4887 | 38314 |
| 1731973200 | 7.55 | 0.04 | 0.53 | 7.4601 | 7.55 | 7.46 | 24800 |
| 1731714000 | 7.51 | -0.01 | -0.13 | 7.4601 | 7.5499 | 7.46 | 33889 |
| 1731627600 | 7.52 | 0.02 | 0.27 | 7.5086 | 7.55 | 7.47 | 50063 |
| 1731541200 | 7.5 | -0.04 | -0.50 | 7.56 | 7.6 | 7.49 | 26520 |
| 1731454800 | 7.537616 | -0.06 | -0.82 | 7.64 | 7.65 | 7.51 | 26893 |
| 1731368400 | 7.6 | 0.06 | 0.80 | 7.58 | 7.69 | 7.58 | 64493 |
| 1731109200 | 7.54 | 0.02 | 0.27 | 7.51 | 7.58 | 7.5 | 41547 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
