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 | 1.14 | 14.3036386449 | 7.97 | 9.115 | 7.73 | 1053388 | 8.01092146 | CS |
| 4 | 0.93 | 11.369193154 | 8.18 | 9.115 | 7.73 | 931098 | 8.14340828 | CS |
| 12 | 1.37 | 17.7002583979 | 7.74 | 9.115 | 6.76 | 1451884 | 7.68804041 | CS |
| 26 | -2.29 | -20.0877192982 | 11.4 | 11.49 | 6.675 | 1895902 | 8.44955065 | CS |
| 52 | -6.15 | -40.3014416776 | 15.26 | 15.53 | 6.675 | 1943644 | 10.95703938 | CS |
| 156 | -0.37 | -3.9029535865 | 9.48 | 15.86 | 6.675 | 1252220 | 10.8644605 | CS |
| 260 | -16.53 | -64.4695787832 | 25.64 | 25.64 | 6.675 | 854469 | 11.12822142 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 9.11 | 1.05 | 13.03 | 9.32 | 10.13 | 8.86 | 4368491 |
| 1740526800 | 8.06 | 0.06 | 0.75 | 8.09 | 8.24 | 8.015 | 1455425 |
| 1740440400 | 8 | 0.21 | 2.70 | 7.86 | 8.0399999 | 7.755 | 1184056 |
| 1740181200 | 7.79 | -0.21 | -2.63 | 7.99 | 8.16 | 7.73 | 897802 |
| 1740094800 | 8 | -0.17 | -2.08 | 8.19 | 8.21 | 7.952 | 795919 |
| 1740008400 | 8.17 | 0.08 | 0.99 | 7.97 | 8.19 | 7.915 | 933739 |
| 1739922000 | 8.09 | -0.28 | -3.35 | 8.3699999 | 8.5064 | 8.085 | 1055544 |
| 1739576400 | 8.3699999 | 0.08 | 0.97 | 8.34 | 8.4949999 | 8.305 | 825904 |
| 1739490000 | 8.2899999 | 0.12 | 1.47 | 8.23 | 8.34 | 8.18 | 923431 |
| 1739403600 | 8.17 | -0.14 | -1.68 | 8.15 | 8.24 | 8.137 | 651763 |
| 1739317200 | 8.31 | 0.08 | 0.97 | 8.15 | 8.35 | 8.11 | 607001 |
| 1739230800 | 8.23 | 0.1 | 1.23 | 8.2 | 8.32 | 8.13 | 929078 |
| 1738971600 | 8.13 | -0.12 | -1.45 | 8.21 | 8.22 | 8.11 | 878267 |
| 1738885200 | 8.25 | 0.09 | 1.10 | 8.26 | 8.26 | 8.095 | 705260 |
| 1738798800 | 8.16 | 0.22 | 2.77 | 8.0399999 | 8.17 | 7.9 | 964591 |
| 1738712400 | 7.94 | -0.03 | -0.38 | 7.97 | 8.15 | 7.93 | 974909 |
| 1738626000 | 7.97 | -0.32 | -3.86 | 8.1 | 8.1199999 | 7.945 | 1018233 |
| 1738366800 | 8.2899999 | -0.12 | -1.43 | 8.46 | 8.48 | 8.235 | 843417 |
| 1738280400 | 8.41 | 0.13 | 1.57 | 8.36 | 8.51 | 8.2899999 | 961986 |
| 1738194000 | 8.28 | 0.1 | 1.22 | 8.18 | 8.32 | 8.15 | 1084528 |
| 1738107600 | 8.18 | -0.23 | -2.73 | 8.45 | 8.45 | 8.155 | 1427425 |
| 1738021200 | 8.41 | 0.54 | 6.86 | 7.89 | 8.445 | 7.86 | 2215308 |
| 1737762000 | 7.87 | 0.09 | 1.16 | 7.79 | 7.93 | 7.73 | 900425 |
| 1737675600 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1737589200 | 7.78 | -0.11 | -1.39 | 7.82 | 7.91 | 7.765 | 1122666 |
| 1737502800 | 7.89 | 0.29 | 3.82 | 7.7 | 7.905 | 7.655 | 1528140 |
| 1737157200 | 7.6 | 0.38 | 5.26 | 7.4 | 7.6 | 7.265 | 2373511 |
| 1737070800 | 7.22 | -0.42 | -5.50 | 7.61 | 7.76 | 7.19 | 4634649 |
| 1736984400 | 7.64 | 0.39 | 5.38 | 7.53 | 7.8 | 7.46 | 2776704 |
| 1736898000 | 7.25 | 0.24 | 3.42 | 7.08 | 7.415 | 7.08 | 1512703 |
| 1736811600 | 7.01 | 0.06 | 0.86 | 6.93 | 7.105 | 6.905 | 1353983 |
| 1736552400 | 6.95 | -0.05 | -0.71 | 6.94 | 7.06 | 6.76 | 1684889 |
| 1736379600 | 7 | -0.37 | -5.02 | 7.29 | 7.33 | 6.99 | 2485043 |
| 1736293200 | 7.37 | -0.18 | -2.38 | 7.65 | 7.68 | 7.3 | 1754362 |
| 1736206800 | 7.55 | -0.02 | -0.26 | 7.66 | 7.88 | 7.55 | 1385581 |
| 1735947600 | 7.57 | 0.18 | 2.44 | 7.43 | 7.63 | 7.35 | 2135500 |
| 1735861200 | 7.39 | 0.04 | 0.54 | 7.48 | 7.5 | 7.29 | 1957491 |
| 1735688400 | 7.35 | -0.02 | -0.27 | 7.4 | 7.6 | 7.34 | 1764548 |
| 1735602000 | 7.37 | 0.01 | 0.14 | 7.36 | 7.465 | 7.27 | 1183913 |
| 1735342800 | 7.36 | -0.26 | -3.41 | 7.54 | 7.63 | 7.35 | 1168026 |
| 1735256400 | 7.62 | 0.05 | 0.66 | 7.52 | 7.67 | 7.48 | 1066987 |
| 1735077840 | 7.57 | -0.01 | -0.13 | 7.6 | 7.61 | 7.475 | 695741 |
| 1734997200 | 7.58 | -0.05 | -0.66 | 7.58 | 7.62 | 7.42 | 1284073 |
| 1734738000 | 7.63 | 0.15 | 2.01 | 7.39 | 7.7256 | 7.39 | 2316983 |
| 1734651600 | 7.48 | 0 | 0.00 | 7.51 | 7.58 | 7.295 | 1745128 |
| 1734565200 | 7.48 | -0.2 | -2.60 | 7.78 | 7.92 | 7.415 | 2076077 |
| 1734478800 | 7.68 | -0.24 | -3.03 | 7.89 | 8.01 | 7.63 | 1862961 |
| 1734392400 | 7.92 | 0 | 0.00 | 7.91 | 8.095 | 7.855 | 2348094 |
| 1734133200 | 7.92 | 0.18 | 2.33 | 7.75 | 7.93 | 7.72 | 1921631 |
| 1734046800 | 7.74 | -0.09 | -1.15 | 7.84 | 8.0399999 | 7.7 | 2152238 |
| 1733960400 | 7.83 | 0.23 | 3.03 | 7.64 | 7.865 | 7.6 | 1665136 |
| 1733874000 | 7.6 | 0.11 | 1.47 | 7.45 | 7.7 | 7.39 | 1316709 |
| 1733787600 | 7.49 | 0.14 | 1.90 | 7.41 | 7.69 | 7.41 | 1226246 |
| 1733528400 | 7.35 | -0.05 | -0.68 | 7.48 | 7.53 | 7.325 | 849664 |
| 1733442000 | 7.4 | -0.25 | -3.27 | 7.66 | 7.73 | 7.39 | 1176895 |
| 1733355600 | 7.65 | -0.09 | -1.16 | 7.74 | 7.845 | 7.58 | 1641435 |
| 1733269200 | 7.74 | 0.19 | 2.52 | 7.59 | 7.75 | 7.48 | 1127648 |
| 1733182800 | 7.55 | 0.07 | 0.94 | 7.51 | 7.6 | 7.32 | 1263840 |
| 1732917840 | 7.48 | 0.09 | 1.22 | 7.48 | 7.575 | 7.42 | 607827 |
| 1732750800 | 7.39 | 0.03 | 0.41 | 7.45 | 7.525 | 7.32 | 1712516 |
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
