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 | -5.5359246172 | 8.49 | 8.775 | 7.98 | 1201433 | 8.21761895 | CS |
| 4 | -1.49 | -15.6677181914 | 9.51 | 9.58 | 7.98 | 1408022 | 8.77923074 | CS |
| 12 | -2.25 | -21.9084712756 | 10.27 | 11.46 | 7.98 | 1388183 | 9.53282516 | CS |
| 26 | -1.83 | -18.578680203 | 9.85 | 12.33 | 7.98 | 1656612 | 9.99866305 | CS |
| 52 | -1.05 | -11.5766262404 | 9.07 | 13.05 | 7.98 | 1732176 | 10.46087379 | CS |
| 156 | 4.2 | 109.947643979 | 3.82 | 13.05 | 2.47 | 1910709 | 7.99523862 | CS |
| 260 | -0.34 | -4.06698564593 | 8.36 | 13.05 | 0.99 | 2160933 | 5.98086647 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.02 | -0.14 | -1.72 | 8.18 | 8.22 | 7.98 | 1171672 |
| 1738280400 | 8.16 | -0.03 | -0.37 | 8.27 | 8.2899999 | 8.1 | 936774 |
| 1738194000 | 8.19 | -0.05 | -0.61 | 8.18 | 8.23 | 8.03 | 1268177 |
| 1738107600 | 8.24 | -0.2 | -2.37 | 8.44 | 8.56 | 8.19 | 1278959 |
| 1738021200 | 8.44 | -0.1 | -1.17 | 8.49 | 8.775 | 8.42 | 1330779 |
| 1737762000 | 8.5399999 | -0.15 | -1.73 | 8.72 | 8.8325 | 8.46 | 1014601 |
| 1737675600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737589200 | 8.69 | -0.3 | -3.34 | 8.92 | 9.01 | 8.68 | 1547702 |
| 1737502800 | 8.99 | -0.11 | -1.21 | 9.14 | 9.1827 | 8.9 | 1135881 |
| 1737157200 | 9.1 | 0.15 | 1.68 | 9.0399999 | 9.18 | 8.99 | 997914 |
| 1737070800 | 8.95 | 0 | 0.00 | 8.94 | 9.085 | 8.7401 | 1359550 |
| 1736984400 | 8.95 | -0.04 | -0.44 | 9.08 | 9.11 | 8.865 | 1398433 |
| 1736898000 | 8.99 | 0.04 | 0.45 | 8.91 | 9.08 | 8.84 | 1514825 |
| 1736811600 | 8.95 | 0.24 | 2.76 | 8.69 | 8.95 | 8.64 | 1790090 |
| 1736552400 | 8.71 | -0.34 | -3.76 | 9.16 | 9.31 | 8.6649999 | 2470525 |
| 1736379600 | 9.05 | -0.25 | -2.69 | 9.16 | 9.2 | 8.95 | 1376459 |
| 1736293200 | 9.3 | -0.08 | -0.85 | 9.43 | 9.53 | 9.23 | 1575022 |
| 1736206800 | 9.38 | -0.14 | -1.47 | 9.5 | 9.58 | 9.23 | 1848095 |
| 1735947600 | 9.52 | -0.16 | -1.65 | 9.7 | 9.75 | 9.47 | 1433045 |
| 1735861200 | 9.68 | 0.36 | 3.86 | 9.49 | 9.69 | 9.45 | 882745 |
| 1735688400 | 9.32 | 0.15 | 1.64 | 9.2 | 9.44 | 9.2 | 922702 |
| 1735602000 | 9.17 | 0.01 | 0.11 | 9.15 | 9.285 | 9.025 | 1050493 |
| 1735342800 | 9.16 | -0.11 | -1.19 | 9.26 | 9.3699999 | 9.08 | 1322678 |
| 1735256400 | 9.27 | 0.01 | 0.11 | 9.22 | 9.305 | 8.93 | 939629 |
| 1735077840 | 9.26 | 0.16 | 1.76 | 9.13 | 9.26 | 8.97 | 697116 |
| 1734997200 | 9.1 | 0.07 | 0.78 | 8.98 | 9.175 | 8.98 | 1250954 |
| 1734738000 | 9.03 | 0.01 | 0.11 | 8.92 | 9.17 | 8.81 | 6431819 |
| 1734651600 | 9.02 | 0.06 | 0.67 | 9.14 | 9.18 | 8.955 | 1998843 |
| 1734565200 | 8.96 | -0.23 | -2.50 | 9.25 | 9.4949999 | 8.92 | 1994297 |
| 1734478800 | 9.19 | 0.03 | 0.33 | 9.0399999 | 9.2899999 | 8.92 | 1756686 |
| 1734392400 | 9.16 | -0.08 | -0.87 | 9.23 | 9.38 | 9.1199999 | 1451475 |
| 1734133200 | 9.24 | -0.39 | -4.05 | 9.64 | 9.72 | 9.175 | 1954670 |
| 1734046800 | 9.63 | -0.45 | -4.46 | 10.05 | 10.05 | 9.6199999 | 1086852 |
| 1733960400 | 10.08 | 0.22 | 2.23 | 9.97 | 10.21 | 9.81 | 849312 |
| 1733874000 | 9.86 | -0.04 | -0.40 | 9.93 | 10.075 | 9.72 | 1231894 |
| 1733787600 | 9.9 | -0.03 | -0.30 | 10.03 | 10.125 | 9.9 | 782424 |
| 1733528400 | 9.93 | -0.56 | -5.34 | 10.49 | 10.49 | 9.82 | 886803 |
| 1733442000 | 10.49 | -0.13 | -1.22 | 10.57 | 10.69 | 10.48 | 665933 |
| 1733355600 | 10.62 | -0.1 | -0.93 | 10.8 | 10.8 | 10.46 | 969773 |
| 1733269200 | 10.72 | -0.13 | -1.20 | 10.9 | 10.9 | 10.6 | 1073993 |
| 1733182800 | 10.85 | 0.16 | 1.50 | 10.72 | 10.965 | 10.59 | 1531934 |
| 1732917840 | 10.69 | -0.11 | -1.02 | 10.91 | 10.94 | 10.66 | 515430 |
| 1732750800 | 10.8 | -0.02 | -0.18 | 10.86 | 11 | 10.77 | 781722 |
| 1732664400 | 10.82 | -0.12 | -1.10 | 10.9 | 10.975 | 10.75 | 919777 |
| 1732578000 | 10.94 | -0.42 | -3.70 | 11.45 | 11.48 | 10.895 | 1678701 |
| 1732318800 | 11.36 | 0.17 | 1.52 | 11.21 | 11.44 | 11.15 | 1607876 |
| 1732232400 | 11.19 | 0.3 | 2.75 | 11.05 | 11.25 | 10.93 | 1164623 |
| 1732146000 | 10.89 | 0.4 | 3.81 | 10.56 | 10.89 | 10.51 | 1182756 |
| 1732059600 | 10.49 | 0.35 | 3.45 | 10.05 | 10.52 | 10 | 2085438 |
| 1731973200 | 10.14 | 0.19 | 1.91 | 10.09 | 10.25 | 10.025 | 1971725 |
| 1731714000 | 9.95 | -0.36 | -3.49 | 10.4 | 10.43 | 9.95 | 1137714 |
| 1731627600 | 10.31 | -0.2 | -1.90 | 10.58 | 10.625 | 10.2 | 1133758 |
| 1731541200 | 10.51 | -0.13 | -1.22 | 10.73 | 10.745 | 10.46 | 1252342 |
| 1731454800 | 10.64 | 0.12 | 1.14 | 10.57 | 10.825 | 10.53 | 1669714 |
| 1731368400 | 10.52 | 0.31 | 3.04 | 10.27 | 10.645 | 10.195 | 1374495 |
| 1731109200 | 10.21 | -0.04 | -0.39 | 10.1 | 10.22 | 10.01 | 1388085 |
| 1731022800 | 10.25 | 0.12 | 1.18 | 10.12 | 10.35 | 9.91 | 1503141 |
| 1730936400 | 10.13 | 0.74 | 7.88 | 9.8 | 10.2 | 9.71 | 2899769 |
| 1730850000 | 9.39 | 0.17 | 1.84 | 9.23 | 9.39 | 9.145 | 2306816 |
| 1730763600 | 9.22 | 0.04 | 0.44 | 9.21 | 9.3699999 | 9.18 | 1144231 |
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
