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 | 0.26 | 3.67231638418 | 7.08 | 7.37 | 6.75 | 1152533 | 7.10377194 | CS |
| 4 | -0.94 | -11.3526570048 | 8.28 | 8.5 | 6.75 | 626202 | 7.49799108 | CS |
| 12 | 0.31 | 4.40967283073 | 7.03 | 8.5 | 6.441 | 401318 | 7.32558395 | CS |
| 26 | -0.96 | -11.5662650602 | 8.3 | 9.17 | 6.441 | 426146 | 7.57470109 | CS |
| 52 | -3.29 | -30.9501411101 | 10.63 | 11.58 | 6.441 | 378174 | 8.49915104 | CS |
| 156 | -10.26 | -58.2954545455 | 17.6 | 18.3099 | 6.441 | 283479 | 10.62465565 | CS |
| 260 | -6.83 | -48.2004234298 | 14.17 | 19.25 | 2.8 | 262830 | 11.15737356 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.34 | 0.05 | 0.69 | 7.3 | 7.37 | 7.22 | 289920 |
| 1734997200 | 7.29 | 0.07 | 0.97 | 7.12 | 7.295 | 7.01 | 754689 |
| 1734738000 | 7.22 | 0.42 | 6.18 | 6.7605 | 7.22 | 6.7605 | 2634518 |
| 1734651600 | 6.8 | -0.08 | -1.16 | 6.895 | 6.9815 | 6.77 | 679883 |
| 1734565200 | 6.88 | -0.17 | -2.41 | 7.01 | 7.12 | 6.88 | 837082 |
| 1734478800 | 7.05 | -0.1 | -1.40 | 7.07 | 7.1 | 6.98 | 778611 |
| 1734392400 | 7.15 | -0.7 | -8.92 | 7.66 | 7.68 | 7.11 | 1778891 |
| 1734133200 | 7.85 | -0.2 | -2.48 | 7.8 | 7.86 | 7.58 | 627799 |
| 1734046800 | 8.05 | -0.14 | -1.71 | 8.2 | 8.27 | 8.05 | 544001 |
| 1733960400 | 8.19 | -0.1 | -1.21 | 8.27 | 8.2899999 | 8.17 | 327533 |
| 1733874000 | 8.2899999 | 0.03 | 0.36 | 8.25 | 8.325 | 8.2149 | 193082 |
| 1733787600 | 8.26 | 0 | 0.00 | 8.2588 | 8.33 | 8.23 | 283295 |
| 1733528400 | 8.26 | 0.05 | 0.61 | 8.27 | 8.3 | 8.1708 | 206742 |
| 1733442000 | 8.21 | -0.15 | -1.79 | 8.3 | 8.32 | 8.17 | 256183 |
| 1733355600 | 8.36 | 0.08 | 0.97 | 8.35 | 8.36 | 8.23 | 232577 |
| 1733269200 | 8.28 | -0.02 | -0.24 | 8.3475 | 8.3475 | 8.21 | 215595 |
| 1733182800 | 8.3 | -0.09 | -1.07 | 8.42 | 8.5 | 8.27 | 455688 |
| 1732917840 | 8.39 | 0.2 | 2.44 | 8.28 | 8.44 | 8.28 | 330673 |
| 1732750800 | 8.19 | 0.03 | 0.37 | 8.215 | 8.2712 | 8.18 | 221436 |
| 1732664400 | 8.16 | -0.09 | -1.09 | 8.25 | 8.28 | 8.15 | 250614 |
| 1732578000 | 8.25 | 0.09 | 1.10 | 8.24 | 8.2899999 | 8.1699 | 332865 |
| 1732318800 | 8.16 | 0.12 | 1.49 | 8.08 | 8.1995 | 8.08 | 213751 |
| 1732232400 | 8.0399999 | 0.09 | 1.13 | 7.94 | 8.08 | 7.94 | 213835 |
| 1732146000 | 7.95 | -0.03 | -0.38 | 7.9603 | 7.975 | 7.9102 | 140765 |
| 1732059600 | 7.98 | -0.01 | -0.13 | 7.9 | 8.02 | 7.83 | 190871 |
| 1731973200 | 7.99 | 0.09 | 1.14 | 7.9 | 7.99 | 7.87 | 235114 |
| 1731714000 | 7.9 | 0.01 | 0.13 | 7.974 | 7.98 | 7.88 | 227394 |
| 1731627600 | 7.89 | -0.06 | -0.75 | 7.98 | 7.98 | 7.87 | 141515 |
| 1731541200 | 7.95 | 0.09 | 1.15 | 7.81 | 8 | 7.8 | 223985 |
| 1731454800 | 7.86 | -0.09 | -1.13 | 7.94 | 7.94 | 7.76 | 260434 |
| 1731368400 | 7.95 | 0.08 | 1.02 | 7.97 | 8 | 7.7624 | 482873 |
| 1731109200 | 7.87 | 0.33 | 4.38 | 7.54 | 7.935 | 7.54 | 484013 |
| 1731022800 | 7.54 | 0.73 | 10.72 | 7.03 | 7.65 | 7.01 | 1072793 |
| 1730936400 | 6.81 | 0.29 | 4.45 | 6.64 | 6.85 | 6.6 | 379066 |
| 1730850000 | 6.5199999 | 0.02 | 0.31 | 6.5199999 | 6.5199999 | 6.441 | 239423 |
| 1730763600 | 6.5 | -0.08 | -1.22 | 6.55 | 6.6362 | 6.5 | 340966 |
| 1730500800 | 6.58 | -0.08 | -1.20 | 6.66 | 6.6849999 | 6.5199999 | 295591 |
| 1730414400 | 6.66 | 0.04 | 0.60 | 6.6612 | 6.67 | 6.58 | 331990 |
| 1730328000 | 6.62 | -0.01 | -0.15 | 6.65 | 6.6828 | 6.61 | 193927 |
| 1730241600 | 6.63 | -0.17 | -2.50 | 6.76 | 6.76 | 6.61 | 238201 |
| 1730155200 | 6.8 | 0.13 | 1.95 | 6.7 | 6.8 | 6.7 | 163338 |
| 1729896000 | 6.67 | -0.07 | -1.04 | 6.75 | 6.79 | 6.664 | 170646 |
| 1729809600 | 6.74 | 0.07 | 1.05 | 6.64 | 6.755 | 6.6 | 281844 |
| 1729723200 | 6.67 | 0.02 | 0.30 | 6.64 | 6.69 | 6.63 | 243179 |
| 1729636800 | 6.65 | -0.1 | -1.48 | 6.7537 | 6.77 | 6.63 | 222766 |
| 1729550400 | 6.75 | -0.1 | -1.46 | 6.85 | 6.85 | 6.74 | 215811 |
| 1729291200 | 6.85 | 0.06 | 0.88 | 6.78 | 6.87 | 6.77 | 221571 |
| 1729204800 | 6.79 | -0.07 | -1.02 | 6.8 | 6.84 | 6.75 | 232524 |
| 1729118400 | 6.86 | 0.03 | 0.44 | 6.85 | 6.9 | 6.8207 | 158480 |
| 1729032000 | 6.83 | 0.02 | 0.29 | 6.76 | 6.8399 | 6.76 | 397202 |
| 1728945600 | 6.81 | 0.14 | 2.10 | 6.65 | 6.81 | 6.611 | 343366 |
| 1728686400 | 6.67 | 0.03 | 0.45 | 6.68 | 6.7 | 6.62 | 194318 |
| 1728600000 | 6.64 | -0.01 | -0.15 | 6.65 | 6.66 | 6.6 | 174263 |
| 1728513600 | 6.65 | -0.01 | -0.15 | 6.66 | 6.74 | 6.64 | 281961 |
| 1728427200 | 6.66 | -0.08 | -1.19 | 6.72 | 6.72 | 6.635 | 373847 |
| 1728340800 | 6.74 | -0.09 | -1.32 | 6.76 | 6.8101 | 6.72 | 441336 |
| 1728081600 | 6.83 | -0.04 | -0.58 | 6.92 | 6.9216 | 6.76 | 360781 |
| 1727995200 | 6.87 | 0.03 | 0.44 | 6.8292 | 6.94 | 6.825 | 286754 |
| 1727908800 | 6.84 | -0.06 | -0.87 | 6.91 | 6.91 | 6.815 | 218795 |
| 1727822400 | 6.9 | -0.16 | -2.27 | 7.03 | 7.05 | 6.88 | 235467 |
| 1727735520 | 7.06 | -0.07 | -0.98 | 7.15 | 7.27 | 7.03 | 355421 |
| 1727476800 | 7.13 | 0.23 | 3.33 | 6.95 | 7.16 | 6.9205 | 303464 |
| 1727390400 | 6.9 | 0.04 | 0.58 | 6.86 | 6.96 | 6.85 | 227689 |
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
