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 | -0.1993 | -2.26993166287 | 8.78 | 8.8 | 8.4686 | 874974 | 8.58565558 | CS |
| 4 | -0.2493 | -2.82332955832 | 8.83 | 9.0595 | 8.4686 | 561516 | 8.77098962 | CS |
| 12 | -0.4193 | -4.65888888889 | 9 | 9.15 | 8.4686 | 504975 | 8.89227596 | CS |
| 26 | 0.0507 | 0.594372801876 | 8.53 | 9.15 | 8.4686 | 440826 | 8.85061465 | CS |
| 52 | -0.0593 | -0.686342592593 | 8.64 | 9.15 | 8.35 | 437589 | 8.73860379 | CS |
| 156 | -1.7693 | -17.0946859903 | 10.35 | 10.49 | 7.855 | 488455 | 8.82784964 | CS |
| 260 | -2.0193 | -19.05 | 10.6 | 11.97 | 7.855 | 420203 | 9.37546726 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.51 | 0 | 0.00 | 8.5281 | 8.55 | 8.5 | 985016 |
| 1734651600 | 8.51 | -0.12 | -1.39 | 8.6236 | 8.65 | 8.48 | 1297141 |
| 1734565200 | 8.63 | -0.05 | -0.58 | 8.69 | 8.7 | 8.59 | 861588 |
| 1734478800 | 8.68 | -0.03 | -0.34 | 8.73 | 8.75 | 8.68 | 621082 |
| 1734392400 | 8.71 | -0.09 | -1.02 | 8.78 | 8.8 | 8.71 | 610045 |
| 1734133200 | 8.8 | -0.06 | -0.68 | 8.837 | 8.8534 | 8.76 | 594985 |
| 1734046800 | 8.86 | -0.06 | -0.67 | 8.9149999 | 8.9149999 | 8.86 | 459300 |
| 1733960400 | 8.92 | 0.02 | 0.22 | 8.901 | 8.94 | 8.88 | 569969 |
| 1733874000 | 8.9 | -0.01 | -0.11 | 8.92 | 8.93 | 8.8699999 | 550293 |
| 1733787600 | 8.91 | -0.01 | -0.11 | 8.935 | 8.95 | 8.9 | 447795 |
| 1733528400 | 8.92 | 0.04 | 0.45 | 8.89 | 8.925 | 8.88 | 338099 |
| 1733442000 | 8.88 | -0.06 | -0.67 | 8.9484 | 8.95 | 8.865 | 416398 |
| 1733355600 | 8.94 | 0.01 | 0.11 | 8.94 | 8.95 | 8.9 | 505639 |
| 1733269200 | 8.93 | -0.09 | -1.00 | 9.05 | 9.05 | 8.91 | 587813 |
| 1733182800 | 9.02 | 0.02 | 0.22 | 9.01 | 9.0595 | 8.9961 | 477107 |
| 1732917840 | 9 | 0.08 | 0.90 | 8.9402 | 9.03 | 8.94 | 201087 |
| 1732750800 | 8.92 | 0.1 | 1.13 | 8.8402999 | 8.93 | 8.835 | 349048 |
| 1732664400 | 8.82 | -0.01 | -0.11 | 8.83 | 8.83 | 8.765 | 406575 |
| 1732578000 | 8.83 | 0.04 | 0.46 | 8.83 | 8.85 | 8.81 | 389833 |
| 1732318800 | 8.7899999 | 0.06 | 0.69 | 8.755 | 8.7987 | 8.75 | 373907 |
| 1732232400 | 8.73 | -0.03 | -0.34 | 8.7998999 | 8.8 | 8.71 | 696255 |
| 1732146000 | 8.76 | -0.04 | -0.45 | 8.77 | 8.7899999 | 8.75 | 306727 |
| 1732059600 | 8.8 | 0.03 | 0.34 | 8.75 | 8.8 | 8.74 | 553696 |
| 1731973200 | 8.77 | -0.02 | -0.23 | 8.8 | 8.8199 | 8.74 | 546330 |
| 1731714000 | 8.7899999 | -0.07 | -0.79 | 8.81 | 8.83 | 8.7899999 | 468635 |
| 1731627600 | 8.86 | 0 | 0.00 | 8.865 | 8.8699999 | 8.83 | 448886 |
| 1731541200 | 8.86 | -0.01 | -0.11 | 8.8816 | 8.8935 | 8.85 | 359696 |
| 1731454800 | 8.8699999 | -0.06 | -0.67 | 8.92 | 8.92 | 8.85 | 438186 |
| 1731368400 | 8.93 | -0.03 | -0.33 | 8.95 | 8.985 | 8.9 | 607845 |
| 1731109200 | 8.96 | 0.03 | 0.34 | 8.96 | 8.99 | 8.95 | 346440 |
| 1731022800 | 8.93 | 0.04 | 0.45 | 8.91 | 8.94 | 8.9 | 256465 |
| 1730936400 | 8.89 | -0.04 | -0.45 | 8.85 | 8.895 | 8.7899999 | 1164231 |
| 1730850000 | 8.93 | 0.03 | 0.34 | 8.92 | 8.96 | 8.92 | 347884 |
| 1730763600 | 8.9 | -0.01 | -0.11 | 8.91 | 8.98 | 8.9 | 370767 |
| 1730500800 | 8.91 | 0 | 0.00 | 8.94 | 8.96 | 8.905 | 528042 |
| 1730414400 | 8.91 | 0 | 0.00 | 8.93 | 8.94 | 8.89 | 584573 |
| 1730328000 | 8.91 | 0.01 | 0.11 | 8.94 | 8.945 | 8.8699999 | 632486 |
| 1730241600 | 8.9 | -0.01 | -0.11 | 8.8699999 | 8.92 | 8.8699999 | 384019 |
| 1730155200 | 8.91 | -0.01 | -0.11 | 8.9149999 | 8.92 | 8.89 | 336783 |
| 1729896000 | 8.92 | 0.04 | 0.45 | 8.88 | 8.94 | 8.88 | 346409 |
| 1729809600 | 8.88 | -0.05 | -0.56 | 8.93 | 8.93 | 8.88 | 502126 |
| 1729723200 | 8.93 | -0.11 | -1.22 | 9.025 | 9.025 | 8.93 | 658916 |
| 1729636800 | 9.0399999 | -0.04 | -0.44 | 9.09 | 9.0993 | 9.0399999 | 398076 |
| 1729550400 | 9.08 | -0.03 | -0.33 | 9.11 | 9.11 | 9.07 | 490295 |
| 1729291200 | 9.11 | 0.02 | 0.22 | 9.1199999 | 9.13 | 9.08 | 328291 |
| 1729204800 | 9.09 | -0.03 | -0.33 | 9.13 | 9.13 | 9.09 | 531009 |
| 1729118400 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.15 | 9.11 | 425338 |
| 1729032000 | 9.14 | 0.04 | 0.44 | 9.1 | 9.14 | 9.09 | 357686 |
| 1728945600 | 9.1 | 0 | 0.00 | 9.07 | 9.1199999 | 9.06 | 787375 |
| 1728686400 | 9.1 | -0.01 | -0.11 | 9.1199999 | 9.125 | 9.1 | 419144 |
| 1728600000 | 9.11 | 0 | 0.00 | 9.1298999 | 9.13 | 9.1 | 469260 |
| 1728513600 | 9.11 | -0.04 | -0.44 | 9.13 | 9.1397 | 9.1007 | 377599 |
| 1728427200 | 9.15 | 0.08 | 0.88 | 9.08 | 9.15 | 9.08 | 791343 |
| 1728340800 | 9.07 | 0.03 | 0.33 | 9.0399999 | 9.09 | 9.0399999 | 681504 |
| 1728081600 | 9.0399999 | 0 | 0.00 | 9.025 | 9.0399999 | 9.01 | 272490 |
| 1727995200 | 9.0399999 | 0 | 0.00 | 9.055 | 9.07 | 9.03 | 254985 |
| 1727908800 | 9.0399999 | -0.05 | -0.55 | 9.075 | 9.08 | 9.0399999 | 419991 |
| 1727822400 | 9.09 | 0.07 | 0.78 | 9.0399999 | 9.09 | 9.02 | 387192 |
| 1727735520 | 9.02 | 0.02 | 0.22 | 9 | 9.05 | 8.985 | 473854 |
| 1727476800 | 9 | 0.03 | 0.33 | 9.01 | 9.02 | 8.98 | 428309 |
| 1727390400 | 8.97 | -0.03 | -0.33 | 9.0399999 | 9.0399999 | 8.97 | 385461 |
| 1727304000 | 9 | -0.04 | -0.44 | 9.0399999 | 9.045 | 9 | 299251 |
| 1727217600 | 9.0399999 | 0 | 0.06 | 9.0399999 | 9.06 | 9.02 | 260389 |
| 1727131200 | 9.035 | -0.03 | -0.28 | 9.06 | 9.065 | 9.03 | 212277 |
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
