Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.50596658711 | 8.38 | 8.47 | 8.15 | 1884294 | 8.29620713 | CS |
| 4 | 0.15 | 1.87032418953 | 8.02 | 8.67 | 7.995 | 1941631 | 8.32529584 | CS |
| 12 | -1.04 | -11.2920738328 | 9.21 | 9.525 | 7.65 | 2003742 | 8.48448472 | CS |
| 26 | -1.46 | -15.1609553479 | 9.63 | 10.44 | 7.65 | 1961975 | 9.23233128 | CS |
| 52 | -0.54 | -6.19977037887 | 8.71 | 10.565 | 7.65 | 2157902 | 9.13099574 | CS |
| 156 | -7.26 | -47.0511989631 | 15.43 | 16.105 | 7.65 | 2162093 | 10.12664475 | CS |
| 260 | -3.03 | -27.0535714286 | 11.2 | 16.105 | 7.65 | 2137190 | 10.8019663 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 8.17 | -0.28 | -3.31 | 8.27 | 8.46 | 8.15 | 3093203 |
| 1739317200 | 8.45 | 0.17 | 2.05 | 8.22 | 8.47 | 8.22 | 1697489 |
| 1739230800 | 8.28 | -0.01 | -0.12 | 8.32 | 8.32 | 8.23 | 1282924 |
| 1738971600 | 8.2899999 | -0.09 | -1.07 | 8.38 | 8.38 | 8.205 | 1523865 |
| 1738885200 | 8.38 | 0.03 | 0.36 | 8.38 | 8.42 | 8.28 | 1898840 |
| 1738798800 | 8.35 | 0.03 | 0.36 | 8.38 | 8.41 | 8.28 | 1486242 |
| 1738712400 | 8.32 | 0.09 | 1.09 | 8.18 | 8.39 | 8.18 | 1633195 |
| 1738626000 | 8.23 | -0.09 | -1.08 | 8.17 | 8.31 | 8.11 | 2627616 |
| 1738366800 | 8.32 | -0.12 | -1.42 | 8.41 | 8.465 | 8.28 | 2465781 |
| 1738280400 | 8.44 | 0.15 | 1.81 | 8.38 | 8.5 | 8.35 | 1346699 |
| 1738194000 | 8.2899999 | -0.23 | -2.70 | 8.47 | 8.49 | 8.23 | 2570508 |
| 1738107600 | 8.52 | -0.09 | -1.05 | 8.56 | 8.63 | 8.48 | 1517708 |
| 1738021200 | 8.61 | 0.19 | 2.26 | 8.51 | 8.67 | 8.5 | 1628541 |
| 1737762000 | 8.42 | 0.07 | 0.84 | 8.4 | 8.485 | 8.36 | 909069 |
| 1737675600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737589200 | 8.35 | -0.09 | -1.07 | 8.36 | 8.41 | 8.32 | 1890437 |
| 1737502800 | 8.44 | 0.29 | 3.56 | 8.16 | 8.465 | 8.16 | 2389202 |
| 1737157200 | 8.15 | -0.05 | -0.61 | 8.27 | 8.27 | 8.1199999 | 1467417 |
| 1737070800 | 8.2 | 0.19 | 2.37 | 8.02 | 8.215 | 7.995 | 3928866 |
| 1736984400 | 8.01 | -0.02 | -0.25 | 8.25 | 8.31 | 7.98 | 2566040 |
| 1736898000 | 8.03 | 0.15 | 1.90 | 7.86 | 8.05 | 7.86 | 1748426 |
| 1736811600 | 7.88 | 0.16 | 2.07 | 7.68 | 7.88 | 7.65 | 2419435 |
| 1736552400 | 7.72 | -0.3 | -3.74 | 7.89 | 7.99 | 7.67 | 2706934 |
| 1736379600 | 8.02 | 0 | 0.00 | 7.98 | 8.1 | 7.94 | 2543817 |
| 1736293200 | 8.02 | -0.1 | -1.23 | 8.18 | 8.2 | 7.99 | 2435157 |
| 1736206800 | 8.1199999 | 0.06 | 0.74 | 8.07 | 8.275 | 8.03 | 2940042 |
| 1735947600 | 8.06 | 0.05 | 0.62 | 8.01 | 8.07 | 7.925 | 2154757 |
| 1735861200 | 8.01 | -0.11 | -1.35 | 8.16 | 8.16 | 8 | 1991304 |
| 1735688400 | 8.1199999 | -0.05 | -0.61 | 8.1 | 8.145 | 8.0399999 | 2612544 |
| 1735602000 | 8.17 | -0.05 | -0.61 | 8.18 | 8.24 | 8.0683 | 1605044 |
| 1735342800 | 8.22 | -0.1 | -1.20 | 8.28 | 8.355 | 8.2 | 1315679 |
| 1735256400 | 8.32 | 0.02 | 0.24 | 8.2899999 | 8.38 | 8.26 | 1383347 |
| 1735077840 | 8.3 | 0.02 | 0.24 | 8.24 | 8.33 | 8.215 | 734697 |
| 1734997200 | 8.28 | -0.04 | -0.48 | 8.24 | 8.3062 | 8.21 | 2142012 |
| 1734738000 | 8.32 | 0.1 | 1.22 | 8.09 | 8.375 | 8.08 | 6579670 |
| 1734651600 | 8.22 | -0.17 | -2.03 | 8.4 | 8.52 | 8.2 | 3318651 |
| 1734565200 | 8.39 | -0.39 | -4.44 | 8.8 | 8.865 | 8.3699999 | 2943724 |
| 1734478800 | 8.78 | -0.12 | -1.35 | 8.81 | 8.92 | 8.75 | 1914425 |
| 1734392400 | 8.9 | -0.14 | -1.55 | 9.06 | 9.07 | 8.895 | 1974556 |
| 1734133200 | 9.0399999 | -0.02 | -0.22 | 9 | 9.055 | 8.96 | 1244364 |
| 1734046800 | 9.06 | 0 | 0.00 | 9.03 | 9.105 | 9 | 1506548 |
| 1733960400 | 9.06 | -0.14 | -1.52 | 9.22 | 9.25 | 9.03 | 2183063 |
| 1733874000 | 9.2 | -0.11 | -1.18 | 9.25 | 9.31 | 9.1125 | 1450238 |
| 1733787600 | 9.31 | 0.17 | 1.86 | 9.21 | 9.35 | 9.17 | 1969893 |
| 1733528400 | 9.14 | -0.08 | -0.87 | 9.25 | 9.285 | 9.07 | 1194056 |
| 1733442000 | 9.22 | -0.06 | -0.65 | 9.24 | 9.28 | 9.16 | 1242039 |
| 1733355600 | 9.28 | 0 | 0.00 | 9.3 | 9.3254 | 9.22 | 1132349 |
| 1733269200 | 9.28 | -0.15 | -1.59 | 9.44 | 9.46 | 9.2449999 | 2346670 |
| 1733182800 | 9.43 | 0.08 | 0.86 | 9.34 | 9.45 | 9.25 | 2185256 |
| 1732917840 | 9.35 | -0.07 | -0.74 | 9.49 | 9.49 | 9.34 | 1007975 |
| 1732750800 | 9.42 | 0.09 | 0.96 | 9.39 | 9.525 | 9.385 | 924850 |
| 1732664400 | 9.33 | -0.08 | -0.85 | 9.35 | 9.41 | 9.27 | 1845821 |
| 1732578000 | 9.41 | 0.13 | 1.40 | 9.33 | 9.4949999 | 9.33 | 2425981 |
| 1732318800 | 9.28 | 0.08 | 0.87 | 9.27 | 9.35 | 9.2449999 | 1785262 |
| 1732232400 | 9.2 | 0.02 | 0.22 | 9.24 | 9.34 | 9.18 | 1236366 |
| 1732146000 | 9.18 | 0.01 | 0.11 | 9.14 | 9.235 | 9.0399999 | 1173097 |
| 1732059600 | 9.17 | -0.05 | -0.54 | 9.2 | 9.2 | 9.05 | 4133515 |
| 1731973200 | 9.22 | 0.04 | 0.44 | 9.16 | 9.255 | 9.11 | 2062461 |
| 1731714000 | 9.18 | -0.08 | -0.86 | 9.34 | 9.34 | 9.155 | 1356491 |
| 1731627600 | 9.26 | -0.27 | -2.83 | 9.5399999 | 9.56 | 9.2449999 | 1358689 |
| 1731541200 | 9.53 | 0.03 | 0.32 | 9.58 | 9.63 | 9.49 | 1274110 |
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
