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 | 0.0478 | 0.55631852145 | 8.5922 | 8.86 | 8.53 | 8327 | 8.671989 | CS |
| 4 | 0.03 | 0.348432055749 | 8.61 | 8.86 | 8.26 | 8750 | 8.4946936 | CS |
| 12 | -0.5038 | -5.50974430762 | 9.1438 | 9.44 | 8.26 | 10712 | 8.83842107 | CS |
| 26 | -0.9162 | -9.58749293652 | 9.5562 | 10.27 | 8.26 | 8732 | 9.08130109 | CS |
| 52 | -1.71 | -16.5217391304 | 10.35 | 11.63 | 8.26 | 8352 | 9.84616929 | CS |
| 156 | 0.28 | 3.34928229665 | 8.36 | 11.63 | 7.26 | 8865 | 9.23773351 | CS |
| 260 | -2.32 | -21.1678832117 | 10.96 | 12.88 | 5.89 | 8635 | 9.36131635 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 8.64 | -0.04 | -0.46 | 8.6811 | 8.69 | 8.64 | 16657 |
| 1733960400 | 8.68 | -0.01 | -0.12 | 8.645 | 8.6811 | 8.63 | 14006 |
| 1733874000 | 8.69 | -0.06 | -0.69 | 8.84 | 8.84 | 8.6199999 | 7704 |
| 1733787600 | 8.75 | 0.14 | 1.57 | 8.6903 | 8.86 | 8.59 | 7103 |
| 1733528400 | 8.615 | 0.01 | 0.07 | 8.615 | 8.615 | 8.59 | 450 |
| 1733442000 | 8.609 | 0.08 | 0.93 | 8.5922 | 8.65 | 8.53 | 12374 |
| 1733355600 | 8.53 | 0.02 | 0.24 | 8.51 | 8.5399999 | 8.5 | 5132 |
| 1733269200 | 8.51 | 0.06 | 0.71 | 8.4826 | 8.56 | 8.4826 | 6426 |
| 1733182800 | 8.45 | 0.02 | 0.26 | 8.39 | 8.45 | 8.39 | 3829 |
| 1732917840 | 8.4281 | 0.09 | 1.12 | 8.3447 | 8.4403 | 8.3447 | 9634 |
| 1732750800 | 8.3349 | 0.05 | 0.66 | 8.32 | 8.36 | 8.3035 | 7791 |
| 1732664400 | 8.28 | -0.1 | -1.19 | 8.2899999 | 8.3 | 8.26 | 10627 |
| 1732578000 | 8.38 | 0.02 | 0.24 | 8.41 | 8.64 | 8.38 | 18225 |
| 1732318800 | 8.36 | -0.02 | -0.24 | 8.45 | 8.45 | 8.3 | 21250 |
| 1732232400 | 8.38 | -0.13 | -1.53 | 8.49 | 8.49 | 8.38 | 11043 |
| 1732146000 | 8.51 | -0.08 | -0.93 | 8.57 | 8.57 | 8.48 | 3373 |
| 1732059600 | 8.59 | -0.03 | -0.35 | 8.66 | 8.66 | 8.59 | 377 |
| 1731973200 | 8.6199999 | 0.01 | 0.12 | 8.63 | 8.705 | 8.56 | 17490 |
| 1731714000 | 8.61 | 0.05 | 0.62 | 8.6 | 8.61 | 8.59 | 588 |
| 1731627600 | 8.5569 | -0.06 | -0.73 | 8.61 | 8.61 | 8.5569 | 8837 |
| 1731541200 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.42 | 52098 |
| 1731454800 | 8.6199999 | -0.12 | -1.37 | 8.72 | 8.72 | 8.58 | 10026 |
| 1731368400 | 8.7401 | -0.13 | -1.46 | 8.78 | 8.84 | 8.635 | 7760 |
| 1731109200 | 8.8699999 | -0.13 | -1.44 | 9.085 | 9.085 | 8.8 | 5862 |
| 1731022800 | 9 | 0.28 | 3.23 | 8.9 | 9.01 | 8.8699999 | 9864 |
| 1730936400 | 8.7186 | -0 | -0.02 | 8.59 | 8.7189 | 8.36 | 13801 |
| 1730850000 | 8.72 | -0.06 | -0.68 | 8.76 | 8.76 | 8.695 | 11265 |
| 1730763600 | 8.78 | 0.02 | 0.23 | 8.84 | 8.9789 | 8.78 | 13920 |
| 1730500800 | 8.76 | 0.03 | 0.34 | 8.73 | 8.8 | 8.73 | 14351 |
| 1730414400 | 8.7299 | 0.02 | 0.29 | 8.7 | 8.73 | 8.69 | 3267 |
| 1730328000 | 8.705 | -0.09 | -0.97 | 8.77 | 8.77 | 8.67 | 3949 |
| 1730241600 | 8.7899999 | -0.12 | -1.35 | 8.86 | 8.9899 | 8.76 | 23828 |
| 1730155200 | 8.91 | 0.01 | 0.06 | 8.86 | 8.92 | 8.86 | 1821 |
| 1729896000 | 8.905 | 0 | 0.06 | 8.91 | 8.93 | 8.88 | 15621 |
| 1729809600 | 8.9 | -0.1 | -1.11 | 9 | 9 | 8.9 | 777 |
| 1729723200 | 9 | -0.03 | -0.33 | 9.01 | 9.01 | 8.94 | 8117 |
| 1729636800 | 9.03 | 0.02 | 0.22 | 9.1199999 | 9.1199999 | 9 | 1134 |
| 1729550400 | 9.01 | -0.15 | -1.62 | 9.23 | 9.2813 | 9.01 | 5336 |
| 1729291200 | 9.158 | 0.09 | 0.94 | 9.44 | 9.44 | 9.06 | 1764 |
| 1729204800 | 9.0729 | 0.02 | 0.25 | 9 | 9.0729 | 9 | 4324 |
| 1729118400 | 9.05 | -0.04 | -0.44 | 9.44 | 9.44 | 8.9555 | 1646 |
| 1729032000 | 9.09 | -0.14 | -1.52 | 9.2899999 | 9.2899999 | 9.01 | 12612 |
| 1728945600 | 9.23 | -0.08 | -0.86 | 9.33 | 9.33 | 9.23 | 934 |
| 1728686400 | 9.31 | 0.03 | 0.32 | 9.32 | 9.32 | 9.305 | 1728 |
| 1728600000 | 9.28 | 0.03 | 0.32 | 9.2463 | 9.28 | 9.17 | 1578 |
| 1728513600 | 9.25 | 0.05 | 0.54 | 9.25 | 9.26 | 9.21 | 11535 |
| 1728427200 | 9.2 | 0.03 | 0.33 | 9.21 | 9.22 | 9.16 | 1826 |
| 1728340800 | 9.17 | -0.08 | -0.86 | 9.23 | 9.23 | 9.07 | 4351 |
| 1728081600 | 9.25 | 0.2 | 2.21 | 9.174 | 9.32 | 8.98 | 7597 |
| 1727995200 | 9.05 | -0.26 | -2.79 | 9.05 | 9.1 | 9.03 | 19522 |
| 1727908800 | 9.31 | 0.19 | 2.08 | 9.285 | 9.31 | 9.26 | 6892 |
| 1727822400 | 9.1199999 | -0.05 | -0.55 | 9.16 | 9.2899999 | 8.97 | 9933 |
| 1727735520 | 9.17 | -0.11 | -1.19 | 9.11 | 9.19 | 9.07 | 6627 |
| 1727476800 | 9.28 | -0.01 | -0.11 | 9.39 | 9.39 | 9.18 | 6605 |
| 1727390400 | 9.2899999 | 0.18 | 1.98 | 9.16 | 9.43 | 9.16 | 12575 |
| 1727304000 | 9.11 | -0.11 | -1.19 | 9.19 | 9.2449999 | 8.76 | 57327 |
| 1727217600 | 9.2201 | 0.23 | 2.50 | 9.0399999 | 9.31 | 9.01 | 18147 |
| 1727131200 | 8.9949999 | -0.01 | -0.07 | 8.98 | 9.17 | 8.8317 | 1751 |
| 1726872000 | 9.001 | -0.12 | -1.35 | 9.15 | 9.1917 | 8.91 | 70971 |
| 1726785600 | 9.1245999 | 0.03 | 0.38 | 9.1438 | 9.24 | 9.03 | 2686 |
| 1726699200 | 9.09 | -0.06 | -0.66 | 9.06 | 9.1699 | 8.97 | 11434 |
| 1726612800 | 9.15 | 0.07 | 0.77 | 9.07 | 9.2533 | 8.98 | 4368 |
| 1726526400 | 9.08 | -0.07 | -0.77 | 9.3 | 9.3 | 8.93 | 10883 |
| 1726267200 | 9.15 | 0.2 | 2.23 | 8.905 | 9.15 | 8.905 | 8884 |
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
