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 | -0.4682 | -5.19644839068 | 9.01 | 9.05 | 7.82 | 4862828 | 8.3548369 | CS |
| 4 | -0.4982 | -5.5110619469 | 9.04 | 9.78 | 7.82 | 3688726 | 8.82596914 | CS |
| 12 | -0.8582 | -9.12978723404 | 9.4 | 9.86 | 7.82 | 3189113 | 9.02174196 | CS |
| 26 | -0.3182 | -3.5914221219 | 8.86 | 9.86 | 6.6101 | 3395579 | 8.47895761 | CS |
| 52 | 2.9718 | 53.3536804309 | 5.57 | 10.49 | 4.94 | 3073110 | 8.14059851 | CS |
| 156 | 2.2218 | 35.1550632911 | 6.32 | 10.49 | 3.08 | 2353342 | 6.49462875 | CS |
| 260 | 4.5118 | 111.955334988 | 4.03 | 10.49 | 1.23 | 1952772 | 6.13819679 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.24 | 0.33 | 4.17 | 7.89 | 8.41 | 7.83 | 6330693 |
| 1734651600 | 7.91 | 0.07 | 0.89 | 7.96 | 8.03 | 7.82 | 3594240 |
| 1734565200 | 7.84 | -0.52 | -6.22 | 8.2899999 | 8.34 | 7.84 | 3306800 |
| 1734478800 | 8.36 | -0.22 | -2.56 | 8.43 | 8.44 | 8.14 | 6023038 |
| 1734392400 | 8.58 | -0.08 | -0.92 | 8.63 | 8.73 | 8.5 | 2923448 |
| 1734133200 | 8.66 | -0.49 | -5.36 | 9.1 | 9.1199999 | 8.59 | 8582002 |
| 1734046800 | 9.15 | -0.47 | -4.89 | 9.41 | 9.51 | 9.1199999 | 3668960 |
| 1733960400 | 9.6199999 | 0.25 | 2.67 | 9.42 | 9.78 | 9.39 | 5336977 |
| 1733874000 | 9.3699999 | 0.17 | 1.85 | 9.2 | 9.41 | 9.13 | 6485487 |
| 1733787600 | 9.2 | 0.36 | 4.07 | 9.1199999 | 9.485 | 9.1199999 | 3258516 |
| 1733528400 | 8.84 | -0.22 | -2.43 | 8.99 | 9.06 | 8.7899999 | 2652107 |
| 1733442000 | 9.06 | 0.15 | 1.68 | 8.9 | 9.1199999 | 8.8699999 | 2349789 |
| 1733355600 | 8.91 | -0.01 | -0.11 | 8.96 | 9.05 | 8.8 | 3616693 |
| 1733269200 | 8.92 | 0.18 | 2.06 | 8.95 | 9.13 | 8.85 | 2141860 |
| 1733182800 | 8.74 | -0.2 | -2.24 | 8.94 | 8.95 | 8.56 | 3471456 |
| 1732917840 | 8.94 | 0.17 | 1.94 | 8.77 | 8.96 | 8.715 | 2028880 |
| 1732750800 | 8.77 | 0.07 | 0.80 | 8.76 | 8.99 | 8.73 | 3647665 |
| 1732664400 | 8.7 | -0.34 | -3.76 | 8.96 | 8.97 | 8.66 | 3416493 |
| 1732578000 | 9.0399999 | -0.08 | -0.88 | 9.1199999 | 9.23 | 8.9 | 2872986 |
| 1732318800 | 9.1199999 | -0.01 | -0.11 | 9.07 | 9.14 | 8.99 | 1365551 |
| 1732232400 | 9.13 | 0.11 | 1.22 | 9.06 | 9.155 | 8.945 | 2709805 |
| 1732146000 | 9.02 | -0.08 | -0.88 | 9.1 | 9.22 | 9.02 | 1509542 |
| 1732059600 | 9.1 | 0.22 | 2.48 | 8.81 | 9.11 | 8.81 | 2428535 |
| 1731973200 | 8.88 | 0.36 | 4.23 | 8.66 | 8.895 | 8.635 | 2729001 |
| 1731714000 | 8.52 | -0.01 | -0.12 | 8.6199999 | 8.76 | 8.45 | 2600431 |
| 1731627600 | 8.53 | -0.1 | -1.16 | 8.47 | 8.64 | 8.3699999 | 4790028 |
| 1731541200 | 8.63 | 0.06 | 0.70 | 8.95 | 9.08 | 8.6 | 5207997 |
| 1731454800 | 8.57 | -0.15 | -1.72 | 8.47 | 8.59 | 8.28 | 5402821 |
| 1731368400 | 8.72 | -0.63 | -6.74 | 9.26 | 9.34 | 8.69 | 4617555 |
| 1731109200 | 9.35 | -0.37 | -3.81 | 9.14 | 9.355 | 8.92 | 4303674 |
| 1731022800 | 9.72 | 0.7 | 7.76 | 9.39 | 9.73 | 9.3 | 2908276 |
| 1730936400 | 9.02 | -0.29 | -3.11 | 8.99 | 9.05 | 8.56 | 3934177 |
| 1730850000 | 9.31 | 0.25 | 2.76 | 9.17 | 9.31 | 9.13 | 1741157 |
| 1730763600 | 9.06 | 0 | 0.00 | 9.13 | 9.2899999 | 9.02 | 1453422 |
| 1730500800 | 9.06 | 0.11 | 1.23 | 9.1 | 9.1649999 | 8.98 | 3056925 |
| 1730414400 | 8.95 | -0.36 | -3.87 | 9.19 | 9.22 | 8.905 | 2609269 |
| 1730328000 | 9.31 | -0.22 | -2.31 | 9.45 | 9.47 | 9.26 | 1016125 |
| 1730241600 | 9.53 | -0.05 | -0.52 | 9.55 | 9.57 | 9.42 | 1512964 |
| 1730155200 | 9.58 | -0.04 | -0.42 | 9.64 | 9.735 | 9.512 | 2201967 |
| 1729896000 | 9.6199999 | 0.09 | 0.94 | 9.58 | 9.86 | 9.5406 | 2813310 |
| 1729809600 | 9.53 | 0.2 | 2.14 | 9.4 | 9.575 | 9.2307 | 3992057 |
| 1729723200 | 9.33 | -0.24 | -2.51 | 9.3699999 | 9.45 | 9.2449999 | 3113982 |
| 1729636800 | 9.57 | 0.19 | 2.03 | 9.48 | 9.6 | 9.3903 | 1403861 |
| 1729550400 | 9.38 | -0.09 | -0.95 | 9.51 | 9.625 | 9.31 | 2435308 |
| 1729291200 | 9.47 | 0.26 | 2.82 | 9.39 | 9.55 | 9.28 | 2586179 |
| 1729204800 | 9.21 | 0.03 | 0.33 | 9.24 | 9.275 | 9.145 | 1633790 |
| 1729118400 | 9.18 | 0.23 | 2.57 | 9.1 | 9.23 | 8.99 | 1489618 |
| 1729032000 | 8.95 | -0.18 | -1.97 | 9 | 9 | 8.835 | 4181417 |
| 1728945600 | 9.13 | -0.24 | -2.56 | 9.0399999 | 9.32 | 9.0399999 | 1499747 |
| 1728686400 | 9.3699999 | 0.1 | 1.08 | 9.26 | 9.42 | 9.26 | 3274703 |
| 1728600000 | 9.27 | 0.27 | 3.00 | 9 | 9.28 | 8.93 | 2058852 |
| 1728513600 | 9 | 0.01 | 0.11 | 8.84 | 9.025 | 8.7899999 | 2773592 |
| 1728427200 | 8.99 | -0.45 | -4.77 | 9.02 | 9.14 | 8.8 | 3420754 |
| 1728340800 | 9.44 | 0.04 | 0.43 | 9.36 | 9.48 | 9.3 | 2421726 |
| 1728081600 | 9.4 | 0.19 | 2.06 | 9.36 | 9.535 | 9.34 | 4451385 |
| 1727995200 | 9.21 | -0.23 | -2.44 | 9.18 | 9.3 | 9.13 | 3315023 |
| 1727908800 | 9.44 | 0.1 | 1.07 | 9.33 | 9.675 | 9.33 | 3028747 |
| 1727822400 | 9.34 | 0.15 | 1.63 | 9.3 | 9.42 | 9.1199999 | 4365693 |
| 1727736000 | 9.19 | -0.09 | -0.97 | 9.25 | 9.28 | 9.06 | 3493373 |
| 1727476800 | 9.28 | -0.16 | -1.69 | 9.4 | 9.5 | 9.225 | 5124214 |
| 1727390400 | 9.44 | 0.69 | 7.89 | 9.16 | 9.575 | 9.09 | 6521014 |
| 1727304000 | 8.75 | -0.07 | -0.79 | 8.75 | 8.84 | 8.685 | 5325296 |
| 1727217600 | 8.82 | 0.74 | 9.16 | 8.53 | 8.8699999 | 8.525 | 6436817 |
| 1727131200 | 8.08 | 0.26 | 3.32 | 7.88 | 8.16 | 7.87 | 4051077 |
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
