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 | 0.23 | 2.69953051643 | 8.52 | 8.93 | 8.52 | 75583 | 8.71974481 | CS |
| 4 | 0.355 | 4.22870756403 | 8.395 | 8.93 | 8.07 | 95157 | 8.39687973 | CS |
| 12 | -0.43 | -4.68409586057 | 9.18 | 9.18 | 8.07 | 85961 | 8.54027124 | CS |
| 26 | 0.93 | 11.8925831202 | 7.82 | 10.4099 | 7.51 | 72716 | 8.6222687 | CS |
| 52 | 1.49 | 20.523415978 | 7.26 | 10.4099 | 7.21 | 59951 | 8.37707008 | CS |
| 156 | -7.17 | -45.0376884422 | 15.92 | 16.29 | 7.15 | 71947 | 9.88630309 | CS |
| 260 | -9.71 | -52.6002166847 | 18.46 | 27.64 | 7.15 | 71331 | 14.04737847 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.75 | -0.17 | -1.91 | 8.92 | 8.92 | 8.7349 | 25039 |
| 1738280400 | 8.92 | 0.22 | 2.53 | 8.76 | 8.93 | 8.72 | 72585 |
| 1738194000 | 8.7 | 0 | 0.00 | 8.75 | 8.84 | 8.7 | 60715 |
| 1738107600 | 8.7 | 0.03 | 0.35 | 8.67 | 8.75 | 8.605 | 88134 |
| 1738021200 | 8.67 | 0.06 | 0.70 | 8.6648 | 8.7 | 8.599 | 92939 |
| 1737762000 | 8.61 | 0.17 | 2.01 | 8.52 | 8.64 | 8.52 | 63541 |
| 1737675600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1737589200 | 8.44 | -0.03 | -0.35 | 8.47 | 8.51 | 8.4 | 164911 |
| 1737502800 | 8.47 | 0.06 | 0.71 | 8.4847 | 8.53 | 8.41 | 107500 |
| 1737157200 | 8.41 | 0.15 | 1.82 | 8.3 | 8.48 | 8.3 | 58351 |
| 1737070800 | 8.26 | -0.05 | -0.60 | 8.2899999 | 8.31 | 8.25 | 85299 |
| 1736984400 | 8.31 | 0.07 | 0.85 | 8.28 | 8.31 | 8.2601 | 48200 |
| 1736898000 | 8.24 | 0.16 | 1.98 | 8.16 | 8.28 | 8.16 | 88764 |
| 1736811600 | 8.08 | -0.03 | -0.37 | 8.11 | 8.1432 | 8.07 | 227190 |
| 1736552400 | 8.11 | -0.17 | -2.05 | 8.21 | 8.25 | 8.1 | 80754 |
| 1736379600 | 8.28 | -0.09 | -1.08 | 8.2899999 | 8.3259 | 8.23 | 40421 |
| 1736293200 | 8.3699999 | 0 | 0.00 | 8.33 | 8.4 | 8.3 | 151499 |
| 1736206800 | 8.3699999 | -0.06 | -0.71 | 8.4294 | 8.5 | 8.3568 | 169958 |
| 1735947600 | 8.43 | 0.05 | 0.60 | 8.395 | 8.43 | 8.39 | 16908 |
| 1735861200 | 8.38 | -0.11 | -1.30 | 8.455 | 8.48 | 8.36 | 74108 |
| 1735688400 | 8.49 | 0 | 0.00 | 8.45 | 8.55 | 8.4224 | 71014 |
| 1735602000 | 8.49 | -0.16 | -1.85 | 8.6362 | 8.65 | 8.46 | 136946 |
| 1735342800 | 8.65 | -0.12 | -1.37 | 8.6972 | 8.725 | 8.57 | 145630 |
| 1735256400 | 8.77 | 0 | 0.00 | 8.76 | 8.84 | 8.75 | 34277 |
| 1735077840 | 8.77 | 0.1 | 1.15 | 8.72 | 8.77 | 8.71 | 34264 |
| 1734997200 | 8.67 | 0.06 | 0.70 | 8.6 | 8.6831 | 8.55 | 54185 |
| 1734738000 | 8.61 | 0.06 | 0.70 | 8.55 | 8.66 | 8.53 | 51318 |
| 1734651600 | 8.55 | 0.05 | 0.59 | 8.66 | 8.66 | 8.44 | 94177 |
| 1734565200 | 8.5 | -0.08 | -0.93 | 8.5495 | 8.67 | 8.49 | 81107 |
| 1734478800 | 8.58 | 0.04 | 0.47 | 8.5202 | 8.6199999 | 8.51 | 102407 |
| 1734392400 | 8.5399999 | -0.05 | -0.58 | 8.5563 | 8.57 | 8.51 | 104792 |
| 1734133200 | 8.5901 | -0.12 | -1.38 | 8.61 | 8.6237999 | 8.58 | 30989 |
| 1734046800 | 8.71 | 0.03 | 0.35 | 8.645 | 8.75 | 8.645 | 83936 |
| 1733960400 | 8.68 | -0.02 | -0.23 | 8.6805 | 8.74 | 8.58 | 105819 |
| 1733874000 | 8.7 | -0.36 | -3.97 | 8.83 | 8.86 | 8.67 | 216473 |
| 1733787600 | 9.06 | 0.54 | 6.34 | 8.97 | 9.15 | 8.97 | 261430 |
| 1733528400 | 8.52 | 0.06 | 0.71 | 8.525 | 8.545 | 8.49 | 67335 |
| 1733442000 | 8.46 | 0.02 | 0.24 | 8.43 | 8.5128 | 8.42 | 83720 |
| 1733355600 | 8.44 | -0.07 | -0.82 | 8.47 | 8.4998 | 8.42 | 26823 |
| 1733269200 | 8.51 | 0.01 | 0.12 | 8.494 | 8.52 | 8.476 | 66256 |
| 1733182800 | 8.5 | -0.02 | -0.23 | 8.4922 | 8.51 | 8.4176 | 122971 |
| 1732917840 | 8.52 | 0.01 | 0.12 | 8.455 | 8.53 | 8.41 | 62386 |
| 1732750800 | 8.51 | 0.2 | 2.41 | 8.465 | 8.51 | 8.42 | 37220 |
| 1732664400 | 8.31 | -0.01 | -0.12 | 8.35 | 8.3699999 | 8.3 | 43586 |
| 1732578000 | 8.32 | -0.02 | -0.24 | 8.4299 | 8.43 | 8.2 | 171306 |
| 1732318800 | 8.34 | -0.21 | -2.46 | 8.34 | 8.39 | 8.3068 | 121880 |
| 1732232400 | 8.55 | -0.12 | -1.38 | 8.6199999 | 8.6199999 | 8.52 | 122615 |
| 1732146000 | 8.67 | 0.05 | 0.58 | 8.6296 | 8.67 | 8.6199999 | 31855 |
| 1732059600 | 8.6199999 | -0.08 | -0.92 | 8.66 | 8.69 | 8.6199999 | 69351 |
| 1731973200 | 8.7 | 0.12 | 1.40 | 8.6199999 | 8.72 | 8.5645 | 29703 |
| 1731714000 | 8.58 | -0.04 | -0.46 | 8.55 | 8.6 | 8.55 | 38985 |
| 1731627600 | 8.6199999 | -0.07 | -0.81 | 8.6601 | 8.6601 | 8.61 | 15622 |
| 1731541200 | 8.69 | 0 | 0.00 | 8.72 | 8.72 | 8.69 | 15497 |
| 1731454800 | 8.69 | -0.28 | -3.12 | 8.83 | 8.83 | 8.66 | 50923 |
| 1731368400 | 8.97 | -0.02 | -0.22 | 9.025 | 9.0599 | 8.9567 | 12522 |
| 1731109200 | 8.99 | -0.42 | -4.46 | 9.18 | 9.18 | 8.81 | 150816 |
| 1731022800 | 9.41 | 0.47 | 5.26 | 9.18 | 9.47 | 9.09 | 61020 |
| 1730936400 | 8.94 | -0.2 | -2.19 | 8.9 | 8.99 | 8.8998 | 47347 |
| 1730850000 | 9.14 | 0.09 | 0.99 | 9.1603 | 9.2 | 9.11 | 30969 |
| 1730763600 | 9.05 | 0.17 | 1.91 | 8.94 | 9.0824 | 8.9192 | 32432 |
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
