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 | 0.47 | 5.50996483001 | 8.53 | 9.3 | 8.3814 | 250847 | 8.88227422 | CS |
| 4 | 0 | 0 | 9 | 9.3 | 7.92 | 235298 | 8.81195884 | CS |
| 12 | 1.5 | 20 | 7.5 | 10.35 | 7.13 | 246018 | 8.75187517 | CS |
| 26 | 4.75 | 111.764705882 | 4.25 | 10.35 | 3.79 | 180465 | 7.23653033 | CS |
| 52 | 5.94 | 194.117647059 | 3.06 | 10.35 | 2.6 | 119479 | 6.44899895 | CS |
| 156 | 3.861 | 75.1313485114 | 5.139 | 11.82 | 2.6 | 342159 | 7.3956516 | CS |
| 260 | -1.74 | -16.2011173184 | 10.74 | 18.54 | 2.6 | 482622 | 7.93774636 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 9.16 | 0.56 | 6.51 | 8.53 | 9.18 | 8.53 | 203110 |
| 1738626000 | 8.6 | -0.65 | -7.03 | 9.18 | 9.18 | 8.55 | 265716 |
| 1738366800 | 9.25 | 0.55 | 6.32 | 8.75 | 9.3 | 8.75 | 366264 |
| 1738280400 | 8.7 | 0.19 | 2.23 | 8.43 | 8.82 | 8.41 | 210251 |
| 1738194000 | 8.51 | -0.01 | -0.12 | 8.53 | 8.74 | 8.3814 | 208893 |
| 1738107600 | 8.52 | 0.34 | 4.16 | 8.24 | 8.55 | 8.06 | 237048 |
| 1738021200 | 8.18 | -0.56 | -6.41 | 8.59 | 8.61 | 7.92 | 241754 |
| 1737762000 | 8.74 | -0.39 | -4.27 | 8.71 | 8.805 | 8.35 | 362631 |
| 1737675600 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1737589200 | 9.13 | -0.02 | -0.22 | 9.25 | 9.26 | 8.72 | 282876 |
| 1737502800 | 9.15 | 0.31 | 3.51 | 8.8263 | 9.16 | 8.8263 | 275250 |
| 1737157200 | 8.84 | -0.02 | -0.23 | 8.83 | 8.95 | 8.61 | 149754 |
| 1737070800 | 8.86 | -0.05 | -0.56 | 9 | 9.2057 | 8.805 | 158905 |
| 1736984400 | 8.91 | 0.21 | 2.41 | 9.08 | 9.15 | 8.77 | 174771 |
| 1736898000 | 8.7 | 0.12 | 1.40 | 8.66 | 8.8976 | 8.45 | 150377 |
| 1736811600 | 8.58 | -0.1 | -1.15 | 8.51 | 8.65 | 8.3 | 211068 |
| 1736552400 | 8.68 | -0.28 | -3.13 | 8.95 | 9.14 | 8.55 | 216158 |
| 1736379600 | 8.96 | -0.18 | -1.97 | 9 | 9.15 | 8.74 | 285248 |
| 1736293200 | 9.14 | -0.38 | -3.99 | 9.4284 | 9.515 | 8.961 | 236043 |
| 1736206800 | 9.52 | 0.27 | 2.92 | 9.275 | 9.675 | 9.1 | 282716 |
| 1735947600 | 9.25 | 0.05 | 0.54 | 9.25 | 9.3399 | 8.9 | 243636 |
| 1735861200 | 9.2 | -0.33 | -3.46 | 9.5864999 | 9.8 | 9.06 | 374183 |
| 1735688400 | 9.53 | 0.28 | 3.03 | 9.23 | 9.73 | 9.17 | 353484 |
| 1735602000 | 9.25 | -0.37 | -3.85 | 10.06 | 10.06 | 9.15 | 305546 |
| 1735342800 | 9.6199999 | -0.31 | -3.12 | 10.08 | 10.35 | 9.6 | 423976 |
| 1735256400 | 9.93 | 1.58 | 18.92 | 8.34 | 10.05 | 8.34 | 1661590 |
| 1735077840 | 8.35 | 1 | 13.61 | 7.4 | 8.3699999 | 7.31 | 260970 |
| 1734997200 | 7.35 | 0.03 | 0.41 | 7.29 | 7.43 | 7.25 | 95930 |
| 1734738000 | 7.32 | -0.04 | -0.54 | 7.13 | 7.44 | 7.13 | 139265 |
| 1734651600 | 7.36 | -0.05 | -0.67 | 7.5843 | 7.6201 | 7.1939 | 201762 |
| 1734565200 | 7.41 | -0.32 | -4.14 | 7.8399 | 7.8399 | 7.41 | 195872 |
| 1734478800 | 7.73 | -0.27 | -3.38 | 7.81 | 8.02 | 7.73 | 101064 |
| 1734392400 | 8 | -0.08 | -0.99 | 8.0001 | 8.05 | 7.71 | 276674 |
| 1734133200 | 8.08 | -0.06 | -0.74 | 8.24 | 8.24 | 7.99 | 144979 |
| 1734046800 | 8.14 | 0.09 | 1.12 | 7.9949 | 8.17 | 7.875 | 122394 |
| 1733960400 | 8.05 | -0.03 | -0.37 | 8.05 | 8.15 | 7.99 | 84336 |
| 1733874000 | 8.08 | -0.1 | -1.22 | 8.19 | 8.2899999 | 7.97 | 185153 |
| 1733787600 | 8.18 | -0.1 | -1.21 | 8.2193 | 8.295 | 8.05 | 148021 |
| 1733528400 | 8.28 | -0.42 | -4.83 | 8.76 | 8.76 | 8.01 | 214657 |
| 1733442000 | 8.7 | -0.14 | -1.58 | 8.82 | 8.8499 | 8.6 | 160730 |
| 1733355600 | 8.84 | 0.05 | 0.57 | 8.8999 | 9.14 | 8.7 | 187987 |
| 1733269200 | 8.7899999 | 0.36 | 4.27 | 8.44 | 8.81 | 8.3 | 229732 |
| 1733182800 | 8.43 | -0.07 | -0.82 | 8.53 | 8.57 | 8.18 | 158504 |
| 1732917840 | 8.5 | 0.26 | 3.16 | 8.3 | 8.6 | 8.23 | 86646 |
| 1732750800 | 8.24 | -0.2 | -2.37 | 8.44 | 8.51 | 8.07 | 147766 |
| 1732664400 | 8.44 | 0.33 | 4.07 | 8.02 | 8.46 | 7.86 | 246918 |
| 1732578000 | 8.11 | -0.06 | -0.73 | 8.345 | 8.39 | 8 | 251808 |
| 1732318800 | 8.17 | 0.11 | 1.36 | 8.07 | 8.265 | 7.97 | 188493 |
| 1732232400 | 8.06 | 0.21 | 2.68 | 7.75 | 8.26 | 7.54 | 378332 |
| 1732146000 | 7.85 | -0.39 | -4.73 | 8.61 | 8.64 | 7.55 | 309416 |
| 1732059600 | 8.24 | 0.21 | 2.62 | 7.94 | 8.4114 | 7.88 | 293761 |
| 1731973200 | 8.03 | 0.67 | 9.10 | 7.335 | 8.08 | 7.1301 | 275991 |
| 1731714000 | 7.36 | -0.36 | -4.66 | 7.73 | 7.735 | 7.34 | 88370 |
| 1731627600 | 7.72 | 0.22 | 2.93 | 7.66 | 7.83 | 7.555 | 106356 |
| 1731541200 | 7.5 | 0.05 | 0.67 | 7.5 | 7.795 | 7.275 | 121820 |
| 1731454800 | 7.45 | -0.11 | -1.46 | 7.5 | 7.55 | 7.25 | 158078 |
| 1731368400 | 7.56 | 0.59 | 8.46 | 7.06 | 7.7393 | 7.02 | 309143 |
| 1731109200 | 6.97 | 0.41 | 6.25 | 6.62 | 7.2399 | 6.57 | 309382 |
| 1731022800 | 6.5599999 | -0.01 | -0.15 | 6.6 | 6.94 | 6.47 | 280555 |
| 1730936400 | 6.57 | 0.42 | 6.83 | 6.3099999 | 6.708 | 5.8000999 | 301763 |
| 1730850000 | 6.15 | 1.15 | 23.00 | 5.2999 | 6.19 | 5.2 | 426614 |
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
