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 | 0.8015 | 10.6018518519 | 7.56 | 8.96 | 7.56 | 10463239 | 8.46638061 | CS |
| 4 | 0.9515 | 12.8407557355 | 7.41 | 8.96 | 6.96 | 7308185 | 7.74407199 | CS |
| 12 | 2.4215 | 40.765993266 | 5.94 | 8.96 | 5.19 | 6036180 | 7.15736474 | CS |
| 26 | 0.4715 | 5.97591888466 | 7.89 | 8.96 | 4.95 | 5205515 | 6.8751917 | CS |
| 52 | 1.7615 | 26.6893939394 | 6.6 | 8.96 | 4.95 | 5811777 | 7.21772505 | CS |
| 156 | -4.5085 | -35.0310800311 | 12.87 | 12.87 | 3.3908 | 3566298 | 6.1132135 | CS |
| 260 | -4.5085 | -35.0310800311 | 12.87 | 12.87 | 3.3908 | 2146621 | 6.1132135 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 8.39 | -0.49 | -5.52 | 8.97 | 8.97 | 8.3 | 5935216 |
| 1732318800 | 8.88 | 0.15 | 1.72 | 8.76 | 8.96 | 8.625 | 10502147 |
| 1732232400 | 8.73 | 0.4 | 4.80 | 8.45 | 8.75 | 8.38 | 7547147 |
| 1732146000 | 8.33 | -0.14 | -1.65 | 8.5 | 8.57 | 8.25 | 8036441 |
| 1732059600 | 8.47 | 0.55 | 6.94 | 8.05 | 8.57 | 8.03 | 15398805 |
| 1731973200 | 7.92 | 0.54 | 7.32 | 7.62 | 8.09 | 7.62 | 9901290 |
| 1731714000 | 7.38 | 0 | 0.00 | 7.38 | 7.79 | 7.2703 | 9827534 |
| 1731627600 | 7.38 | 0.05 | 0.68 | 7.36 | 7.47 | 7.17 | 6247966 |
| 1731541200 | 7.33 | -0.27 | -3.55 | 7.7 | 7.815 | 7.26 | 7396239 |
| 1731454800 | 7.6 | 0.35 | 4.83 | 7.21 | 7.66 | 7.15 | 8288277 |
| 1731368400 | 7.25 | -0.13 | -1.76 | 7.37 | 7.37 | 7 | 6365824 |
| 1731109200 | 7.38 | -0.01 | -0.14 | 7.45 | 7.45 | 7.21 | 9037279 |
| 1731022800 | 7.39 | 0.31 | 4.38 | 7.171 | 7.48 | 7.065 | 7650377 |
| 1730936400 | 7.08 | -0.03 | -0.42 | 7.28 | 7.31 | 6.98 | 8683134 |
| 1730850000 | 7.11 | -0.05 | -0.70 | 7.2 | 7.2655 | 7.09 | 4532748 |
| 1730763600 | 7.16 | -0.07 | -0.97 | 7.12 | 7.25 | 6.96 | 4737006 |
| 1730500800 | 7.23 | -0.13 | -1.77 | 7.45 | 7.47 | 7.18 | 4655398 |
| 1730414400 | 7.36 | -0.04 | -0.54 | 7.37 | 7.435 | 7.22 | 4575334 |
| 1730328000 | 7.4 | -0.1 | -1.33 | 7.47 | 7.545 | 7.34 | 2974778 |
| 1730241600 | 7.5 | -0.11 | -1.45 | 7.62 | 7.625 | 7.42 | 4601783 |
| 1730155200 | 7.61 | 0.08 | 1.06 | 7.41 | 7.6688 | 7.41 | 3111467 |
| 1729896000 | 7.53 | -0.04 | -0.53 | 7.6 | 7.655 | 7.4744 | 3212697 |
| 1729809600 | 7.57 | 0.03 | 0.40 | 7.66 | 7.66 | 7.44 | 2936665 |
| 1729723200 | 7.54 | -0.36 | -4.56 | 7.8 | 7.83 | 7.415 | 4470806 |
| 1729636800 | 7.9 | -0.05 | -0.63 | 7.92 | 7.97 | 7.66 | 4208596 |
| 1729550400 | 7.95 | -0.38 | -4.56 | 8.36 | 8.45 | 7.8918 | 9772621 |
| 1729291200 | 8.33 | 0.22 | 2.71 | 8.15 | 8.34 | 8.01 | 6667547 |
| 1729204800 | 8.11 | 0.08 | 1.00 | 8.0399999 | 8.31 | 8.03 | 8161949 |
| 1729118400 | 8.03 | 0.76 | 10.45 | 7.57 | 8.0592 | 7.43 | 11763497 |
| 1729032000 | 7.27 | -0.03 | -0.41 | 7.24 | 7.28 | 7.03 | 4565795 |
| 1728945600 | 7.3 | 0.2 | 2.82 | 7.09 | 7.315 | 7.08 | 3890018 |
| 1728686400 | 7.1 | 0.03 | 0.42 | 7.01 | 7.125 | 6.915 | 4428908 |
| 1728600000 | 7.07 | 0.15 | 2.17 | 6.88 | 7.13 | 6.865 | 4705166 |
| 1728513600 | 6.92 | 0.01 | 0.14 | 6.86 | 6.97 | 6.82 | 5524855 |
| 1728427200 | 6.91 | 0.15 | 2.22 | 6.65 | 6.92 | 6.65 | 4036510 |
| 1728340800 | 6.76 | -0.15 | -2.17 | 6.91 | 6.94 | 6.67 | 3734280 |
| 1728081600 | 6.91 | 0.18 | 2.67 | 6.76 | 6.93 | 6.71 | 4538750 |
| 1727995200 | 6.73 | -0.06 | -0.88 | 6.885 | 6.995 | 6.6707 | 5070886 |
| 1727908800 | 6.79 | 0.15 | 2.26 | 6.665 | 6.82 | 6.66 | 4507817 |
| 1727822400 | 6.64 | 0.11 | 1.68 | 6.54 | 6.75 | 6.54 | 4260139 |
| 1727735520 | 6.53 | -0.1 | -1.51 | 6.58 | 6.63 | 6.425 | 6085447 |
| 1727476800 | 6.63 | -0.03 | -0.45 | 6.7 | 6.75 | 6.57 | 3945188 |
| 1727390400 | 6.66 | 0 | 0.00 | 6.71 | 6.8 | 6.62 | 7191826 |
| 1727304000 | 6.66 | 0.04 | 0.60 | 6.6 | 6.74 | 6.57 | 8673837 |
| 1727217600 | 6.62 | 0.11 | 1.69 | 6.7 | 6.72 | 6.44 | 8264836 |
| 1727131200 | 6.51 | 0.25 | 3.99 | 6.4 | 6.7 | 6.36 | 12536179 |
| 1726872000 | 6.26 | 0.28 | 4.68 | 6.33 | 6.5 | 6.165 | 8636592 |
| 1726785600 | 5.98 | 0.26 | 4.55 | 5.89 | 6.08 | 5.86 | 5650148 |
| 1726699200 | 5.72 | 0.04 | 0.70 | 5.72 | 5.92 | 5.66 | 3761639 |
| 1726612800 | 5.68 | -0.07 | -1.22 | 5.75 | 5.8 | 5.6775 | 2735794 |
| 1726526400 | 5.75 | 0.02 | 0.35 | 5.7444 | 5.76 | 5.63 | 2339887 |
| 1726267200 | 5.73 | -0.1 | -1.72 | 5.86 | 5.88 | 5.64 | 3804223 |
| 1726180800 | 5.83 | 0.15 | 2.64 | 5.8399 | 5.9 | 5.7539 | 3325028 |
| 1726094400 | 5.68 | 0.27 | 4.99 | 5.42 | 5.76 | 5.42 | 6423010 |
| 1726008000 | 5.41 | 0.09 | 1.69 | 5.3 | 5.44 | 5.255 | 3788609 |
| 1725921600 | 5.32 | 0.01 | 0.19 | 5.38 | 5.4349999 | 5.29 | 2419600 |
| 1725662400 | 5.3099999 | -0.12 | -2.21 | 5.42 | 5.445 | 5.19 | 5158685 |
| 1725576000 | 5.43 | -0.13 | -2.34 | 5.5599999 | 5.57 | 5.4143 | 2952036 |
| 1725489600 | 5.5599999 | 0.09 | 1.65 | 5.47 | 5.635 | 5.45 | 4060578 |
| 1725403200 | 5.47 | -0.56 | -9.29 | 5.785 | 5.785 | 5.43 | 5539447 |
| 1725057600 | 6.03 | 0.1 | 1.69 | 5.95 | 6.04 | 5.9 | 5131867 |
| 1724971200 | 5.93 | -0.1 | -1.66 | 6.01 | 6.08 | 5.91 | 4713128 |
| 1724884800 | 6.03 | -0.33 | -5.19 | 6.29 | 6.32 | 6.0199999 | 3964365 |
| 1724798400 | 6.36 | 0.01 | 0.16 | 6.3099999 | 6.47 | 6.2 | 4644832 |
| 1724712000 | 6.35 | -0.05 | -0.78 | 6.43 | 6.62 | 6.34 | 5724349 |
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
