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 | 0.035 | 0.419664268585 | 8.34 | 8.47 | 8.22 | 88461 | 8.29611761 | CS |
| 4 | -0.265 | -3.06712962963 | 8.64 | 8.76 | 8.22 | 94169 | 8.43230685 | CS |
| 12 | -0.205 | -2.38927738928 | 8.58 | 8.76 | 8.22 | 83950 | 8.55376795 | CS |
| 26 | -0.65 | -7.20221606648 | 9.025 | 9.0715 | 8.22 | 102088 | 8.58268447 | CS |
| 52 | -0.355 | -4.06643757159 | 8.73 | 9.227 | 8.22 | 79976 | 8.68361663 | CS |
| 156 | -0.375 | -4.28571428571 | 8.75 | 9.435 | 7.77 | 76070 | 8.64051074 | CS |
| 260 | -1.055 | -11.1876988335 | 9.43 | 11 | 7.77 | 63431 | 9.07918699 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.375 | 0.04 | 0.42 | 8.38 | 8.47 | 8.35 | 77377 |
| 1745534400 | 8.34 | 0.08 | 0.97 | 8.35 | 8.35 | 8.2899999 | 100769 |
| 1745448000 | 8.26 | -0.01 | -0.12 | 8.35 | 8.4 | 8.25 | 103174 |
| 1745361600 | 8.27 | 0.03 | 0.36 | 8.25 | 8.3168 | 8.22 | 74496 |
| 1745275200 | 8.24 | -0.1 | -1.20 | 8.34 | 8.36 | 8.22 | 86490 |
| 1744929600 | 8.34 | 0.04 | 0.48 | 8.31 | 8.3699999 | 8.295 | 139979 |
| 1744843200 | 8.3 | -0.09 | -1.07 | 8.34 | 8.394 | 8.3 | 115633 |
| 1744756800 | 8.39 | -0.04 | -0.47 | 8.45 | 8.565 | 8.35 | 102175 |
| 1744670400 | 8.43 | 0.06 | 0.72 | 8.63 | 8.63 | 8.43 | 68481 |
| 1744411200 | 8.3699999 | -0.03 | -0.36 | 8.48 | 8.48 | 8.295 | 112693 |
| 1744324800 | 8.4 | -0.09 | -1.06 | 8.34 | 8.53 | 8.34 | 63777 |
| 1744238400 | 8.49 | 0.11 | 1.31 | 8.33 | 8.55 | 8.24 | 136391 |
| 1744152000 | 8.38 | -0.17 | -1.99 | 8.52 | 8.55 | 8.36 | 131810 |
| 1744065600 | 8.55 | -0.08 | -0.93 | 8.61 | 8.61 | 8.45 | 76043 |
| 1743806400 | 8.63 | -0.1 | -1.15 | 8.73 | 8.73 | 8.5641 | 88525 |
| 1743720000 | 8.73 | 0.08 | 0.92 | 8.7 | 8.76 | 8.68 | 85100 |
| 1743633600 | 8.65 | 0 | 0.00 | 8.65 | 8.67 | 8.59 | 58677 |
| 1743547200 | 8.65 | 0 | 0.00 | 8.67 | 8.6899 | 8.61 | 104008 |
| 1743460800 | 8.65 | 0.02 | 0.23 | 8.64 | 8.67 | 8.61 | 63604 |
| 1743201600 | 8.63 | -0.02 | -0.23 | 8.64 | 8.675 | 8.63 | 28761 |
| 1743115200 | 8.65 | -0.04 | -0.46 | 8.67 | 8.68 | 8.6353 | 25110 |
| 1743028800 | 8.69 | -0.03 | -0.34 | 8.69 | 8.72 | 8.6199999 | 35028 |
| 1742942400 | 8.72 | -0.01 | -0.11 | 8.73 | 8.73 | 8.68 | 48077 |
| 1742856000 | 8.73 | 0.02 | 0.23 | 8.71 | 8.7499 | 8.68 | 80252 |
| 1742596800 | 8.71 | 0.05 | 0.60 | 8.69 | 8.715 | 8.655 | 46064 |
| 1742510400 | 8.658 | 0.08 | 0.91 | 8.6 | 8.67 | 8.6 | 56711 |
| 1742424000 | 8.58 | -0.04 | -0.46 | 8.69 | 8.69 | 8.56 | 157411 |
| 1742337600 | 8.6199999 | -0.01 | -0.12 | 8.67 | 8.67 | 8.52 | 76263 |
| 1742251200 | 8.63 | -0.01 | -0.12 | 8.66 | 8.68 | 8.6199999 | 65245 |
| 1741992000 | 8.64 | 0.03 | 0.35 | 8.59 | 8.67 | 8.5829 | 87678 |
| 1741905600 | 8.61 | -0.07 | -0.81 | 8.68 | 8.68 | 8.61 | 67014 |
| 1741819200 | 8.68 | 0.03 | 0.35 | 8.69 | 8.69 | 8.63 | 76737 |
| 1741732800 | 8.65 | 0 | 0.00 | 8.67 | 8.71 | 8.63 | 28217 |
| 1741646400 | 8.65 | 0.01 | 0.12 | 8.67 | 8.68 | 8.63 | 39820 |
| 1741390800 | 8.64 | -0.03 | -0.35 | 8.67 | 8.71 | 8.64 | 75789 |
| 1741304400 | 8.67 | 0.01 | 0.12 | 8.64 | 8.6891 | 8.6199999 | 125514 |
| 1741218000 | 8.66 | 0.03 | 0.35 | 8.66 | 8.67 | 8.64 | 78809 |
| 1741131600 | 8.63 | -0.07 | -0.80 | 8.74 | 8.74 | 8.59 | 112051 |
| 1741045200 | 8.7 | 0.06 | 0.69 | 8.65 | 8.7 | 8.65 | 132297 |
| 1740786000 | 8.64 | 0.07 | 0.82 | 8.61 | 8.64 | 8.6 | 40098 |
| 1740699600 | 8.57 | -0.05 | -0.56 | 8.6 | 8.64 | 8.57 | 126179 |
| 1740613200 | 8.618 | 0.02 | 0.21 | 8.59 | 8.6199999 | 8.59 | 109395 |
| 1740526800 | 8.6 | 0.03 | 0.35 | 8.6199999 | 8.6199999 | 8.59 | 174761 |
| 1740440400 | 8.57 | -0.07 | -0.79 | 8.63 | 8.6388 | 8.55 | 84497 |
| 1740181200 | 8.638 | 0.05 | 0.56 | 8.59 | 8.65 | 8.59 | 30291 |
| 1740094800 | 8.59 | 0 | 0.00 | 8.6 | 8.6 | 8.58 | 47353 |
| 1740008400 | 8.59 | 0 | 0.00 | 8.59 | 8.6199999 | 8.5751 | 60649 |
| 1739922000 | 8.59 | 0 | 0.00 | 8.63 | 8.64 | 8.57 | 50695 |
| 1739576400 | 8.59 | 0.03 | 0.29 | 8.56 | 8.7 | 8.55 | 89884 |
| 1739490000 | 8.565 | 0.01 | 0.18 | 8.58 | 8.6199999 | 8.55 | 103248 |
| 1739403600 | 8.55 | -0.06 | -0.70 | 8.57 | 8.5897 | 8.525 | 160119 |
| 1739317200 | 8.61 | -0.03 | -0.35 | 8.64 | 8.64 | 8.6 | 36040 |
| 1739230800 | 8.64 | 0.02 | 0.23 | 8.66 | 8.67 | 8.63 | 30498 |
| 1738971600 | 8.6199999 | -0.01 | -0.12 | 8.63 | 8.67 | 8.6 | 108870 |
| 1738885200 | 8.63 | -0.04 | -0.46 | 8.66 | 8.68 | 8.6199999 | 95599 |
| 1738798800 | 8.67 | 0.05 | 0.58 | 8.66 | 8.6899 | 8.6201 | 118087 |
| 1738712400 | 8.6199999 | 0.04 | 0.47 | 8.58 | 8.64 | 8.58 | 53391 |
| 1738626000 | 8.58 | -0.02 | -0.23 | 8.58 | 8.635 | 8.58 | 117376 |
| 1738366800 | 8.6 | 0.01 | 0.12 | 8.67 | 8.67 | 8.58 | 130051 |
| 1738280400 | 8.59 | -0.02 | -0.23 | 8.6199999 | 8.6296 | 8.59 | 64996 |
| 1738194000 | 8.61 | 0.09 | 1.06 | 8.53 | 8.655 | 8.53 | 137361 |
| 1738107600 | 8.52 | 0 | 0.00 | 8.52 | 8.53 | 8.49 | 48232 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
