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 | -0.28 | -3.68906455863 | 7.59 | 7.84 | 6.4168 | 1038963 | 7.15949342 | CS |
| 4 | -1.63 | -18.2326621924 | 8.94 | 9.67 | 6.4168 | 645866 | 8.21385568 | CS |
| 12 | -3.58 | -32.8741965106 | 10.89 | 11.44 | 6.4168 | 545649 | 9.16779168 | CS |
| 26 | -3.37 | -31.5543071161 | 10.68 | 13.58 | 6.4168 | 498502 | 10.27303479 | CS |
| 52 | -0.94 | -11.3939393939 | 8.25 | 13.58 | 6.4168 | 507658 | 9.81364931 | CS |
| 156 | -17.41 | -70.428802589 | 24.72 | 30.2899 | 6.4168 | 499575 | 14.87016299 | CS |
| 260 | -20.93 | -74.1147308782 | 28.24 | 64.97 | 6.4168 | 518953 | 26.72857158 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 7.46 | 0.09 | 1.22 | 7.29 | 7.62 | 7.18 | 959774 |
| 1741304400 | 7.37 | 0.27 | 3.80 | 7.01 | 7.37 | 6.96 | 738690 |
| 1741218000 | 7.1 | 0.27 | 3.95 | 6.84 | 7.2 | 6.825 | 726960 |
| 1741131600 | 6.83 | 0.12 | 1.79 | 6.58 | 6.92 | 6.4168 | 834791 |
| 1741045200 | 6.71 | -0.94 | -12.29 | 7.4 | 7.52 | 6.65 | 1339730 |
| 1740786000 | 7.65 | -0.52 | -6.36 | 7.59 | 7.84 | 6.965 | 1563378 |
| 1740699600 | 8.17 | -0.31 | -3.66 | 8.3699999 | 8.6 | 8.16 | 423606 |
| 1740613200 | 8.48 | 0.03 | 0.36 | 8.36 | 8.63 | 8.33 | 550327 |
| 1740526800 | 8.45 | 0.11 | 1.32 | 8.43 | 8.53 | 8.27 | 596735 |
| 1740440400 | 8.34 | -0.16 | -1.88 | 8.5399999 | 8.69 | 8.255 | 495234 |
| 1740181200 | 8.5 | -0.5 | -5.56 | 9.1199999 | 9.1199999 | 8.49 | 431575 |
| 1740094800 | 9 | -0.33 | -3.54 | 9.25 | 9.25 | 8.83 | 399378 |
| 1740008400 | 9.33 | -0.22 | -2.30 | 9.47 | 9.56 | 9.205 | 323910 |
| 1739922000 | 9.55 | 0.04 | 0.42 | 9.4 | 9.67 | 9.4 | 468064 |
| 1739576400 | 9.51 | 0.1 | 1.06 | 9.46 | 9.6 | 9.33 | 988454 |
| 1739490000 | 9.41 | 0.21 | 2.28 | 9.28 | 9.505 | 9.1 | 708669 |
| 1739403600 | 9.2 | -0.02 | -0.22 | 9.11 | 9.3274 | 9.1 | 579124 |
| 1739317200 | 9.22 | 0.1 | 1.10 | 9.01 | 9.22 | 9 | 388782 |
| 1739230800 | 9.1199999 | 0.07 | 0.77 | 9.07 | 9.27 | 8.97 | 372400 |
| 1738971600 | 9.05 | 0.08 | 0.89 | 8.94 | 9.08 | 8.85 | 364028 |
| 1738885200 | 8.97 | 0.13 | 1.47 | 8.99 | 8.99 | 8.75 | 544993 |
| 1738798800 | 8.84 | -0.06 | -0.67 | 9.25 | 9.25 | 8.815 | 249397 |
| 1738712400 | 8.9 | 0.22 | 2.53 | 8.68 | 8.92 | 8.65 | 304210 |
| 1738626000 | 8.68 | -0.19 | -2.14 | 8.69 | 8.88 | 8.5399999 | 357445 |
| 1738366800 | 8.8699999 | -0.21 | -2.31 | 9.05 | 9.15 | 8.755 | 311526 |
| 1738280400 | 9.08 | 0.04 | 0.44 | 9.07 | 9.24 | 8.93 | 287817 |
| 1738194000 | 9.0399999 | -0.01 | -0.11 | 8.98 | 9.1199999 | 8.77 | 395428 |
| 1738107600 | 9.05 | 0.18 | 2.03 | 8.86 | 9.15 | 8.86 | 270704 |
| 1738021200 | 8.8699999 | 0.15 | 1.72 | 8.81 | 8.99 | 8.65 | 354355 |
| 1737762000 | 8.72 | -0.04 | -0.46 | 8.71 | 8.9 | 8.64 | 355525 |
| 1737675600 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1737589200 | 8.76 | -0.05 | -0.57 | 8.76 | 8.94 | 8.73 | 426068 |
| 1737502800 | 8.81 | -0.07 | -0.79 | 8.96 | 9.01 | 8.75 | 364339 |
| 1737157200 | 8.88 | -0.14 | -1.55 | 9.02 | 9.1583 | 8.68 | 532685 |
| 1737070800 | 9.02 | -0.03 | -0.33 | 9.01 | 9.16 | 8.97 | 314617 |
| 1736984400 | 9.05 | 0.04 | 0.44 | 9.2899999 | 9.3 | 9.01 | 410942 |
| 1736898000 | 9.01 | 0.09 | 1.01 | 9.01 | 9.19 | 8.86 | 491339 |
| 1736811600 | 8.92 | -0.01 | -0.11 | 8.84 | 9 | 8.49 | 821564 |
| 1736552400 | 8.93 | -0.4 | -4.29 | 9.16 | 9.16 | 8.76 | 576297 |
| 1736379600 | 9.33 | -0.2 | -2.10 | 9.41 | 9.5 | 9.2899999 | 267419 |
| 1736293200 | 9.53 | -0.27 | -2.76 | 9.75 | 9.8699 | 9.33 | 453643 |
| 1736206800 | 9.8 | -0.15 | -1.51 | 9.95 | 10.07 | 9.52 | 581068 |
| 1735947600 | 9.95 | -0.62 | -5.87 | 10.62 | 10.65 | 9.95 | 382766 |
| 1735861200 | 10.57 | -0.07 | -0.66 | 10.61 | 10.655 | 10.49 | 658608 |
| 1735688400 | 10.64 | 0.2 | 1.92 | 10.55 | 10.665 | 10.4339 | 993654 |
| 1735602000 | 10.44 | -0.13 | -1.23 | 10.48 | 10.5347 | 10.3208 | 531745 |
| 1735342800 | 10.57 | -0.15 | -1.40 | 10.7 | 10.79 | 10.3679 | 403424 |
| 1735256400 | 10.72 | 0.09 | 0.85 | 10.55 | 10.73 | 10.33 | 330724 |
| 1735077840 | 10.63 | 0.29 | 2.80 | 10.35 | 10.665 | 10.26 | 198563 |
| 1734997200 | 10.34 | -0.31 | -2.91 | 10.66 | 10.72 | 10.34 | 383150 |
| 1734738000 | 10.65 | -0.03 | -0.28 | 10.55 | 11.01 | 10.51 | 1736523 |
| 1734651600 | 10.68 | 0.11 | 1.04 | 10.79 | 10.85 | 10.54 | 625422 |
| 1734565200 | 10.57 | -0.7 | -6.21 | 11.33 | 11.36 | 10.56 | 682880 |
| 1734478800 | 11.27 | 0.07 | 0.63 | 11.12 | 11.44 | 11.02 | 802883 |
| 1734392400 | 11.2 | 0.2 | 1.82 | 11.01 | 11.39 | 10.87 | 508045 |
| 1734133200 | 11 | 0.16 | 1.48 | 10.82 | 11.22 | 10.68 | 432304 |
| 1734046800 | 10.84 | -0.16 | -1.45 | 10.92 | 11.06 | 10.72 | 351135 |
| 1733960400 | 11 | 0.07 | 0.64 | 11.01 | 11.05 | 10.775 | 438440 |
| 1733874000 | 10.93 | -0.19 | -1.71 | 11.17 | 11.29 | 10.75 | 557506 |
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
