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 | 0.1 | 1.18906064209 | 8.41 | 8.56 | 8.4 | 70396 | 8.48342345 | CS |
| 4 | -0.04 | -0.46783625731 | 8.55 | 8.585 | 8.26 | 97614 | 8.40602794 | CS |
| 12 | -0.24 | -2.74285714286 | 8.75 | 8.7689 | 8.2 | 145302 | 8.42728881 | CS |
| 26 | -0.262 | -2.98677610579 | 8.772 | 9.3 | 8.2 | 127444 | 8.67347633 | CS |
| 52 | 0.04 | 0.47225501771 | 8.47 | 9.3 | 8.11 | 106987 | 8.60035837 | CS |
| 156 | -5.49 | -39.2142857143 | 14 | 14.17 | 7.2601 | 125734 | 9.27769396 | CS |
| 260 | -8.29 | -49.3452380952 | 16.8 | 17.17 | 7.2601 | 121535 | 11.36860808 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.5399999 | 0.03 | 0.35 | 8.52 | 8.56 | 8.5101 | 84039 |
| 1738280400 | 8.51 | 0.06 | 0.71 | 8.45 | 8.52 | 8.4349 | 61661 |
| 1738194000 | 8.45 | -0.03 | -0.29 | 8.47 | 8.48 | 8.45 | 46237 |
| 1738107600 | 8.475 | 0.04 | 0.53 | 8.41 | 8.49 | 8.41 | 82266 |
| 1738021200 | 8.43 | 0.01 | 0.12 | 8.41 | 8.45 | 8.4 | 77775 |
| 1737762000 | 8.42 | -0.02 | -0.19 | 8.44 | 8.45 | 8.38 | 46431 |
| 1737675600 | 8.436 | 0 | 0.00 | 8.436 | 8.436 | 8.436 | 0 |
| 1737589200 | 8.436 | 0.04 | 0.43 | 8.38 | 8.44 | 8.38 | 46679 |
| 1737502800 | 8.4 | 0.05 | 0.60 | 8.36 | 8.4399 | 8.355 | 93591 |
| 1737157200 | 8.35 | 0.01 | 0.12 | 8.34 | 8.4 | 8.34 | 58994 |
| 1737070800 | 8.34 | 0.03 | 0.36 | 8.32 | 8.39 | 8.2899999 | 230703 |
| 1736984400 | 8.31 | -0.05 | -0.57 | 8.35 | 8.42 | 8.3 | 149824 |
| 1736898000 | 8.3575 | 0.03 | 0.33 | 8.35 | 8.4199 | 8.26 | 185307 |
| 1736811600 | 8.33 | -0.02 | -0.24 | 8.45 | 8.45 | 8.31 | 83585 |
| 1736552400 | 8.35 | -0.08 | -0.95 | 8.43 | 8.45 | 8.34 | 125845 |
| 1736379600 | 8.43 | -0.08 | -0.94 | 8.5599 | 8.5599 | 8.42 | 123397 |
| 1736293200 | 8.51 | -0.07 | -0.76 | 8.5399999 | 8.5782 | 8.48 | 60281 |
| 1736206800 | 8.575 | 0.02 | 0.29 | 8.55 | 8.585 | 8.5417 | 102815 |
| 1735947600 | 8.55 | 0.11 | 1.30 | 8.4149999 | 8.6 | 8.3 | 140312 |
| 1735861200 | 8.44 | 0.1 | 1.20 | 8.39 | 8.44 | 8.3699999 | 136788 |
| 1735688400 | 8.34 | 0.06 | 0.72 | 8.33 | 8.38 | 8.3 | 185581 |
| 1735602000 | 8.28 | 0 | 0.00 | 8.2579 | 8.33 | 8.25 | 114166 |
| 1735342800 | 8.28 | -0.07 | -0.84 | 8.3278 | 8.3499 | 8.28 | 72521 |
| 1735256400 | 8.35 | -0.03 | -0.36 | 8.39 | 8.39 | 8.32 | 162971 |
| 1735077840 | 8.38 | 0.08 | 0.96 | 8.33 | 8.42 | 8.3 | 91795 |
| 1734997200 | 8.3 | 0.06 | 0.73 | 8.26 | 8.31 | 8.25 | 186184 |
| 1734738000 | 8.24 | 0.04 | 0.49 | 8.24 | 8.28 | 8.2 | 161092 |
| 1734651600 | 8.2 | -0.06 | -0.73 | 8.3 | 8.3 | 8.2 | 204024 |
| 1734565200 | 8.26 | -0.06 | -0.72 | 8.35 | 8.36 | 8.25 | 212800 |
| 1734478800 | 8.32 | -0.08 | -0.95 | 8.3836 | 8.42 | 8.3 | 238316 |
| 1734392400 | 8.4 | -0.06 | -0.71 | 8.4919 | 8.5251 | 8.3701 | 153548 |
| 1734133200 | 8.46 | -0.16 | -1.86 | 8.59 | 8.61 | 8.46 | 210786 |
| 1734046800 | 8.6199999 | -0.02 | -0.23 | 8.6 | 8.75 | 8.585 | 243517 |
| 1733960400 | 8.64 | 0.07 | 0.82 | 8.58 | 8.65 | 8.5601 | 92348 |
| 1733874000 | 8.57 | 0.05 | 0.59 | 8.502 | 8.57 | 8.5001 | 145327 |
| 1733787600 | 8.52 | 0.03 | 0.35 | 8.5 | 8.53 | 8.489 | 112713 |
| 1733528400 | 8.49 | 0.05 | 0.59 | 8.4501 | 8.5 | 8.45 | 197442 |
| 1733442000 | 8.44 | -0.01 | -0.12 | 8.47 | 8.5 | 8.43 | 151780 |
| 1733355600 | 8.45 | -0.05 | -0.59 | 8.4822 | 8.5 | 8.43 | 205761 |
| 1733269200 | 8.5 | -0.01 | -0.12 | 8.5198 | 8.55 | 8.48 | 197901 |
| 1733182800 | 8.51 | -0.02 | -0.23 | 8.5177 | 8.5399999 | 8.5 | 197462 |
| 1732917840 | 8.53 | 0.03 | 0.35 | 8.5 | 8.5399999 | 8.46 | 70572 |
| 1732750800 | 8.5 | 0.05 | 0.59 | 8.4601 | 8.51 | 8.45 | 108951 |
| 1732664400 | 8.45 | -0.02 | -0.24 | 8.47 | 8.53 | 8.43 | 247522 |
| 1732578000 | 8.47 | 0.02 | 0.24 | 8.47 | 8.516 | 8.45 | 118551 |
| 1732318800 | 8.45 | 0.03 | 0.36 | 8.4149999 | 8.48 | 8.41 | 154252 |
| 1732232400 | 8.42 | -0.03 | -0.36 | 8.42 | 8.46 | 8.4 | 151714 |
| 1732146000 | 8.45 | 0.03 | 0.36 | 8.392 | 8.45 | 8.39 | 157433 |
| 1732059600 | 8.42 | 0.05 | 0.66 | 8.3705 | 8.44 | 8.3699999 | 199956 |
| 1731973200 | 8.365 | 0.01 | 0.06 | 8.36 | 8.38 | 8.34 | 284188 |
| 1731714000 | 8.36 | -0.15 | -1.76 | 8.3848 | 8.44 | 8.35 | 220026 |
| 1731627600 | 8.51 | 0.01 | 0.12 | 8.51 | 8.5399999 | 8.5 | 150968 |
| 1731541200 | 8.5 | -0.05 | -0.58 | 8.61 | 8.61 | 8.5 | 128793 |
| 1731454800 | 8.55 | -0.19 | -2.17 | 8.691 | 8.71 | 8.5344 | 263019 |
| 1731368400 | 8.74 | -0.02 | -0.23 | 8.75 | 8.7689 | 8.72 | 115774 |
| 1731109200 | 8.76 | 0.02 | 0.23 | 8.752824 | 8.7899999 | 8.7258 | 104783 |
| 1731022800 | 8.74 | 0.06 | 0.69 | 8.74 | 8.78 | 8.7 | 105577 |
| 1730936400 | 8.68 | 0.04 | 0.46 | 8.65 | 8.7399 | 8.6201 | 146731 |
| 1730850000 | 8.64 | -0.07 | -0.80 | 8.575 | 8.7 | 8.55 | 261715 |
| 1730763600 | 8.71 | -0.03 | -0.34 | 8.72 | 8.78 | 8.69 | 160862 |
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
