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 | 0.14 | 1.90476190476 | 7.35 | 7.57 | 7.2814 | 23358 | 7.43333428 | CS |
| 4 | -0.26 | -3.35483870968 | 7.75 | 7.825 | 7.0042 | 49271 | 7.3652444 | CS |
| 12 | -0.29 | -3.72750642674 | 7.78 | 8.23 | 7.0042 | 38966 | 7.6365101 | CS |
| 26 | -0.5 | -6.25782227785 | 7.99 | 8.23 | 7.0042 | 39112 | 7.73233731 | CS |
| 52 | 0.16 | 2.18281036835 | 7.33 | 8.32 | 7.0042 | 37931 | 7.76489915 | CS |
| 156 | -1.66 | -18.1420765027 | 9.15 | 9.15 | 6.68 | 38603 | 7.79309553 | CS |
| 260 | -2.54 | -25.3240279163 | 10.03 | 12.75 | 6.68 | 41998 | 9.38737435 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 7.49 | 0.02 | 0.27 | 7.42 | 7.56 | 7.42 | 35652 |
| 1745534400 | 7.47 | 0.05 | 0.67 | 7.42 | 7.57 | 7.41 | 20897 |
| 1745448000 | 7.42 | 0.02 | 0.27 | 7.44 | 7.53 | 7.4065 | 28192 |
| 1745361600 | 7.4 | 0.1 | 1.37 | 7.34 | 7.42 | 7.3044 | 18627 |
| 1745275200 | 7.3 | -0.03 | -0.44 | 7.35 | 7.3682 | 7.2814 | 13422 |
| 1744929600 | 7.3321 | -0.01 | -0.11 | 7.34 | 7.385 | 7.31 | 4570 |
| 1744843200 | 7.34 | -0.01 | -0.14 | 7.34 | 7.3616 | 7.311 | 5561 |
| 1744756800 | 7.35 | 0.09 | 1.24 | 7.26 | 7.39 | 7.15 | 61987 |
| 1744670400 | 7.26 | 0.14 | 1.97 | 7.13 | 7.2982 | 7.13 | 43896 |
| 1744411200 | 7.12 | -0.08 | -1.11 | 7.14 | 7.265 | 7.06 | 91753 |
| 1744324800 | 7.2 | -0.16 | -2.17 | 7.29 | 7.6199 | 7.11 | 162343 |
| 1744238400 | 7.36 | 0.09 | 1.24 | 7.14 | 7.44 | 7.0042 | 70496 |
| 1744152000 | 7.27 | 0.05 | 0.69 | 7.29 | 7.6724 | 7.15 | 33784 |
| 1744065600 | 7.22 | -0.23 | -3.09 | 7.16 | 7.41 | 7.15 | 83625 |
| 1743806400 | 7.45 | -0.32 | -4.12 | 7.76 | 7.76 | 7.44 | 135841 |
| 1743720000 | 7.77 | -0.04 | -0.51 | 7.8 | 7.8 | 7.72 | 27359 |
| 1743633600 | 7.81 | 0.01 | 0.19 | 7.79 | 7.825 | 7.77 | 31239 |
| 1743547200 | 7.795 | 0.06 | 0.74 | 7.76 | 7.8 | 7.74 | 27478 |
| 1743460800 | 7.7375 | 0.01 | 0.13 | 7.75 | 7.77 | 7.7 | 39426 |
| 1743201600 | 7.7277 | -0 | -0.03 | 7.78 | 7.7899 | 7.72 | 33783 |
| 1743115200 | 7.73 | -0.02 | -0.26 | 7.78 | 7.79 | 7.705 | 27895 |
| 1743028800 | 7.75 | -0.02 | -0.26 | 7.76 | 7.78 | 7.74 | 18843 |
| 1742942400 | 7.77 | -0.01 | -0.13 | 7.79 | 7.8 | 7.77 | 25244 |
| 1742856000 | 7.78 | -0.02 | -0.26 | 7.82 | 7.82 | 7.7661 | 12501 |
| 1742596800 | 7.8 | 0.02 | 0.26 | 7.78 | 7.81 | 7.73 | 35580 |
| 1742510400 | 7.78 | -0.01 | -0.13 | 7.78 | 7.79 | 7.74 | 12855 |
| 1742424000 | 7.79 | 0.04 | 0.52 | 7.77 | 7.79 | 7.73 | 19103 |
| 1742337600 | 7.75 | -0.01 | -0.13 | 7.75 | 7.77 | 7.74 | 28193 |
| 1742251200 | 7.76 | 0.01 | 0.13 | 7.77 | 7.77 | 7.7373 | 21202 |
| 1741992000 | 7.75 | 0.03 | 0.39 | 7.73 | 7.7684 | 7.73 | 12757 |
| 1741905600 | 7.72 | -0.08 | -0.97 | 7.72 | 7.8 | 7.72 | 48261 |
| 1741819200 | 7.7958 | 0.01 | 0.07 | 7.819 | 7.84 | 7.77 | 43900 |
| 1741732800 | 7.79 | -0.01 | -0.13 | 7.82 | 7.85 | 7.75 | 24489 |
| 1741646400 | 7.8 | -0.06 | -0.76 | 7.85 | 7.85 | 7.8 | 44313 |
| 1741390800 | 7.86 | 0 | 0.00 | 7.87 | 7.874 | 7.82 | 44282 |
| 1741304400 | 7.86 | -0.08 | -1.01 | 7.9 | 7.91 | 7.8401 | 86194 |
| 1741218000 | 7.94 | 0.07 | 0.84 | 7.87 | 7.95 | 7.81 | 42614 |
| 1741131600 | 7.874 | -0.07 | -0.83 | 7.93 | 7.93 | 7.83 | 37071 |
| 1741045200 | 7.94 | 0.03 | 0.42 | 7.91 | 7.95 | 7.908 | 38511 |
| 1740786000 | 7.907 | 0.03 | 0.34 | 7.89 | 7.907 | 7.87 | 24510 |
| 1740699600 | 7.88 | 0.02 | 0.25 | 7.89 | 7.89 | 7.84 | 28176 |
| 1740613200 | 7.86 | 0.02 | 0.26 | 7.83 | 7.8828 | 7.83 | 25906 |
| 1740526800 | 7.84 | 0.01 | 0.13 | 7.84 | 7.87 | 7.83 | 25445 |
| 1740440400 | 7.83 | 0.01 | 0.13 | 7.85 | 7.85 | 7.81 | 36358 |
| 1740181200 | 7.82 | 0 | 0.00 | 7.8 | 7.85 | 7.8 | 39976 |
| 1740094800 | 7.82 | 0.02 | 0.26 | 7.8 | 7.84 | 7.8 | 18601 |
| 1740008400 | 7.8 | -0.01 | -0.13 | 7.83 | 7.83 | 7.795 | 28896 |
| 1739922000 | 7.81 | 0.01 | 0.13 | 7.81 | 7.84 | 7.8 | 34222 |
| 1739576400 | 7.8 | -0.01 | -0.14 | 7.8 | 7.8699 | 7.8 | 37119 |
| 1739490000 | 7.811 | -0.02 | -0.24 | 7.82 | 7.83 | 7.8 | 33761 |
| 1739403600 | 7.83 | 0.01 | 0.13 | 7.81 | 7.84 | 7.81 | 20632 |
| 1739317200 | 7.82 | -0.03 | -0.38 | 7.88 | 7.88 | 7.815 | 56108 |
| 1739230800 | 7.85 | -0.07 | -0.82 | 7.93 | 8.23 | 7.85 | 67718 |
| 1738971600 | 7.915 | 0.01 | 0.13 | 7.9 | 7.95 | 7.88 | 24369 |
| 1738885200 | 7.905 | -0.01 | -0.06 | 7.9 | 7.9286 | 7.8872 | 13521 |
| 1738798800 | 7.91 | 0.02 | 0.25 | 7.9 | 7.94 | 7.89 | 47728 |
| 1738712400 | 7.89 | 0.09 | 1.15 | 7.82 | 7.905 | 7.78 | 50349 |
| 1738626000 | 7.8 | 0.02 | 0.26 | 7.78 | 7.82 | 7.7 | 52880 |
| 1738366800 | 7.78 | 0.04 | 0.46 | 7.78 | 7.79 | 7.71 | 50553 |
| 1738280400 | 7.744 | 0.02 | 0.31 | 7.73 | 7.78 | 7.7 | 67985 |
| 1738194000 | 7.72 | 0 | 0.00 | 7.73 | 7.73 | 7.67 | 28094 |
| 1738107600 | 7.72 | 0.01 | 0.13 | 7.68 | 7.73 | 7.63 | 48496 |
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
