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 | -0.4714 | -5.76537351402 | 8.1764 | 8.235 | 7.475 | 1693637 | 7.82094464 | CS |
| 4 | -0.84 | -9.83031012288 | 8.545 | 8.645 | 7.475 | 1926205 | 8.12950591 | CS |
| 12 | -0.785 | -9.24617196702 | 8.49 | 8.675 | 7.475 | 1325439 | 8.22327683 | CS |
| 26 | -2.005 | -20.648815654 | 9.71 | 9.97 | 7.475 | 1342660 | 8.60555515 | CS |
| 52 | -1.385 | -15.2365236524 | 9.09 | 9.97 | 7.475 | 1130931 | 8.77076679 | CS |
| 156 | 4.915 | 176.164874552 | 2.79 | 18 | 1.57 | 1729982 | 6.76061964 | CS |
| 260 | -9.365 | -54.8623315759 | 17.07 | 18.45 | 1.57 | 4729640 | 4.66624913 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 7.6 | -0.1 | -1.30 | 7.69 | 7.7 | 7.475 | 1924744 |
| 1736552400 | 7.7 | -0.36 | -4.47 | 7.95 | 7.95 | 7.68 | 2179189 |
| 1736379600 | 8.06 | -0.03 | -0.37 | 8.02 | 8.095 | 7.88 | 1554258 |
| 1736293200 | 8.09 | -0.04 | -0.49 | 8.15 | 8.235 | 8.05 | 1264200 |
| 1736206800 | 8.13 | -0.13 | -1.57 | 8.27 | 8.285 | 8.125 | 1499123 |
| 1735947600 | 8.26 | 0.1 | 1.23 | 8.19 | 8.28 | 8.15 | 1198339 |
| 1735861200 | 8.16 | 0.11 | 1.37 | 8.05 | 8.21 | 8.045 | 1527100 |
| 1735688400 | 8.05 | 0.33 | 4.27 | 7.74 | 8.08 | 7.715 | 1578073 |
| 1735602000 | 7.72 | -0.51 | -6.20 | 7.83 | 7.84 | 7.66 | 2440355 |
| 1735342800 | 8.23 | -0.03 | -0.36 | 8.26 | 8.3 | 8.18 | 2819075 |
| 1735256400 | 8.26 | -0.06 | -0.72 | 8.34 | 8.3554 | 8.21 | 2297007 |
| 1735077840 | 8.32 | 0.09 | 1.09 | 8.23 | 8.345 | 8.17 | 727077 |
| 1734997200 | 8.23 | -0.14 | -1.67 | 8.39 | 8.39 | 8.1511 | 1870922 |
| 1734738000 | 8.3699999 | 0.12 | 1.45 | 8.25 | 8.535 | 8.08 | 5528335 |
| 1734651600 | 8.25 | 0.07 | 0.86 | 8.32 | 8.42 | 8.21 | 1603667 |
| 1734565200 | 8.18 | -0.31 | -3.65 | 8.5 | 8.645 | 8.17 | 1923208 |
| 1734478800 | 8.49 | -0.1 | -1.16 | 8.53 | 8.63 | 8.45 | 1447260 |
| 1734392400 | 8.59 | 0.11 | 1.30 | 8.5 | 8.675 | 8.47 | 1898272 |
| 1734133200 | 8.48 | -0.04 | -0.47 | 8.53 | 8.53 | 8.41 | 1043406 |
| 1734046800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.64 | 8.515 | 681833 |
| 1733960400 | 8.55 | -0.05 | -0.58 | 8.6199999 | 8.63 | 8.505 | 777913 |
| 1733874000 | 8.6 | 0 | 0.00 | 8.56 | 8.6649999 | 8.56 | 1244294 |
| 1733787600 | 8.6 | 0.08 | 0.94 | 8.56 | 8.645 | 8.55 | 1061966 |
| 1733528400 | 8.52 | 0.15 | 1.79 | 8.41 | 8.57 | 8.4095 | 1235699 |
| 1733442000 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.4191 | 8.33 | 706483 |
| 1733355600 | 8.33 | 0.05 | 0.60 | 8.28 | 8.38 | 8.255 | 756608 |
| 1733269200 | 8.28 | -0.11 | -1.31 | 8.38 | 8.42 | 8.28 | 1200965 |
| 1733182800 | 8.39 | 0.04 | 0.48 | 8.35 | 8.455 | 8.32 | 1174883 |
| 1732917840 | 8.35 | 0 | 0.00 | 8.4 | 8.41 | 8.34 | 683390 |
| 1732750800 | 8.35 | 0.07 | 0.85 | 8.31 | 8.445 | 8.31 | 833159 |
| 1732664400 | 8.28 | -0.04 | -0.48 | 8.3 | 8.32 | 8.2 | 603277 |
| 1732578000 | 8.32 | 0.12 | 1.46 | 8.24 | 8.3888 | 8.24 | 1118352 |
| 1732318800 | 8.2 | 0.09 | 1.11 | 8.15 | 8.235 | 8.14 | 719469 |
| 1732232400 | 8.11 | 0.03 | 0.37 | 8.08 | 8.19 | 8.07 | 664515 |
| 1732146000 | 8.08 | -0.08 | -0.98 | 8.17 | 8.17 | 8.01 | 933183 |
| 1732059600 | 8.16 | -0.07 | -0.85 | 8.16 | 8.24 | 8.16 | 725834 |
| 1731973200 | 8.23 | 0.03 | 0.37 | 8.16 | 8.27 | 8.09 | 927576 |
| 1731714000 | 8.2 | 0.01 | 0.12 | 8.25 | 8.25 | 8.13 | 727074 |
| 1731627600 | 8.19 | -0.03 | -0.36 | 8.25 | 8.32 | 8.18 | 744291 |
| 1731541200 | 8.22 | -0.05 | -0.60 | 8.32 | 8.4 | 8.21 | 1043906 |
| 1731454800 | 8.27 | -0.08 | -0.96 | 8.32 | 8.4 | 8.2 | 1092585 |
| 1731368400 | 8.35 | 0 | 0.00 | 8.4 | 8.48 | 8.2899999 | 826900 |
| 1731109200 | 8.35 | 0.1 | 1.21 | 8.26 | 8.515 | 8.22 | 1091315 |
| 1731022800 | 8.25 | 0.26 | 3.25 | 8 | 8.25 | 8 | 1761869 |
| 1730936400 | 7.99 | -0.15 | -1.84 | 8.09 | 8.09 | 7.6 | 4251615 |
| 1730850000 | 8.14 | 0.07 | 0.87 | 8.07 | 8.16 | 7.99 | 984830 |
| 1730763600 | 8.07 | 0.01 | 0.12 | 8.06 | 8.13 | 7.99 | 721109 |
| 1730500800 | 8.06 | -0.01 | -0.12 | 8.15 | 8.1718 | 8.05 | 1013682 |
| 1730414400 | 8.07 | -0.24 | -2.89 | 8.33 | 8.33 | 8.07 | 1031835 |
| 1730328000 | 8.31 | 0.08 | 0.97 | 8.24 | 8.335 | 8.24 | 670685 |
| 1730241600 | 8.23 | -0.08 | -0.96 | 8.27 | 8.285 | 8.1202 | 1755310 |
| 1730155200 | 8.31 | -0.14 | -1.66 | 8.52 | 8.5399999 | 8.25 | 1393719 |
| 1729896000 | 8.45 | -0.13 | -1.52 | 8.59 | 8.65 | 8.44 | 1210063 |
| 1729809600 | 8.58 | 0.21 | 2.51 | 8.38 | 8.595 | 8.38 | 1157280 |
| 1729723200 | 8.3699999 | -0.04 | -0.48 | 8.41 | 8.445 | 8.2899999 | 956647 |
| 1729636800 | 8.41 | -0.05 | -0.59 | 8.48 | 8.51 | 8.38 | 937368 |
| 1729550400 | 8.46 | -0.33 | -3.75 | 8.8 | 8.81 | 8.45 | 1971508 |
| 1729291200 | 8.7899999 | 0.05 | 0.57 | 8.75 | 8.815 | 8.75 | 586108 |
| 1729204800 | 8.74 | -0.07 | -0.79 | 8.83 | 8.83 | 8.72 | 917348 |
| 1729118400 | 8.81 | 0.16 | 1.85 | 8.72 | 8.82 | 8.69 | 928540 |
| 1729032000 | 8.65 | 0.03 | 0.35 | 8.65 | 8.695 | 8.61 | 961699 |
| 1728945600 | 8.6199999 | 0.1 | 1.17 | 8.5 | 8.63 | 8.46 | 901452 |
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
