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 | 0.04 | 0.519480519481 | 7.7 | 7.8 | 7.6002 | 32253 | 7.69916288 | CS |
| 4 | 0.1 | 1.30890052356 | 7.64 | 7.8 | 7.5 | 45928 | 7.6672225 | CS |
| 12 | -0.2 | -2.51889168766 | 7.94 | 8.1662 | 7.5 | 37014 | 7.82537605 | CS |
| 26 | 0.08 | 1.04438642298 | 7.66 | 8.32 | 7.5 | 40114 | 7.90133873 | CS |
| 52 | 0.15 | 1.97628458498 | 7.59 | 8.32 | 7.18 | 38232 | 7.72951315 | CS |
| 156 | -2.64 | -25.4335260116 | 10.38 | 10.72 | 6.68 | 38418 | 7.99801222 | CS |
| 260 | -5.2 | -40.1854714065 | 12.94 | 13.99 | 6.68 | 45457 | 9.72294284 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 7.74 | 0.06 | 0.78 | 7.71 | 7.8 | 7.7 | 50382 |
| 1737157200 | 7.68 | 0.02 | 0.26 | 7.7 | 7.75 | 7.6247 | 16496 |
| 1737070800 | 7.66 | -0.02 | -0.26 | 7.68 | 7.69 | 7.61 | 27533 |
| 1736984400 | 7.68 | 0.05 | 0.66 | 7.7 | 7.7 | 7.6002 | 34602 |
| 1736898000 | 7.63 | 0.05 | 0.66 | 7.61 | 7.65 | 7.5864 | 21857 |
| 1736811600 | 7.58 | -0.08 | -1.04 | 7.51 | 7.6305 | 7.5 | 48806 |
| 1736552400 | 7.66 | -0.06 | -0.78 | 7.66 | 7.7 | 7.55 | 67619 |
| 1736379600 | 7.72 | 0.03 | 0.39 | 7.73 | 7.75 | 7.63 | 30574 |
| 1736293200 | 7.69 | -0.04 | -0.52 | 7.7696 | 7.77 | 7.61 | 28533 |
| 1736206800 | 7.73 | 0.01 | 0.13 | 7.72 | 7.78 | 7.6983 | 33492 |
| 1735947600 | 7.72 | 0.05 | 0.65 | 7.665 | 7.76 | 7.64 | 58060 |
| 1735861200 | 7.67 | 0.03 | 0.39 | 7.69 | 7.69 | 7.58 | 136828 |
| 1735688400 | 7.64 | 0.05 | 0.66 | 7.62 | 7.71 | 7.62 | 71532 |
| 1735602000 | 7.59 | -0.03 | -0.39 | 7.619 | 7.68 | 7.59 | 61623 |
| 1735342800 | 7.62 | -0.08 | -1.08 | 7.66 | 7.695 | 7.62 | 16197 |
| 1735256400 | 7.703 | 0.02 | 0.30 | 7.64 | 7.728 | 7.64 | 30708 |
| 1735077840 | 7.68 | -0.05 | -0.65 | 7.69 | 7.7477 | 7.68 | 38268 |
| 1734997200 | 7.73 | 0.04 | 0.52 | 7.72 | 7.7726 | 7.6527 | 18943 |
| 1734738000 | 7.69 | 0.03 | 0.39 | 7.6704 | 7.77 | 7.65 | 34617 |
| 1734651600 | 7.66 | 0.02 | 0.31 | 7.645 | 7.7 | 7.57 | 64120 |
| 1734565200 | 7.6362 | -0.12 | -1.60 | 7.785 | 7.82 | 7.6362 | 55198 |
| 1734478800 | 7.76 | -0.12 | -1.46 | 7.86 | 7.86 | 7.76 | 72664 |
| 1734392400 | 7.875 | -0.05 | -0.57 | 7.945 | 7.95 | 7.86 | 57182 |
| 1734133200 | 7.92 | -0.08 | -1.00 | 7.97 | 8.0198 | 7.9 | 48826 |
| 1734046800 | 8.0001 | -0.07 | -0.87 | 8.014 | 8.07 | 7.95 | 125008 |
| 1733960400 | 8.07 | -0.01 | -0.12 | 8.079 | 8.1534 | 8.0638 | 35091 |
| 1733874000 | 8.08 | -0.06 | -0.74 | 8.16 | 8.16 | 8.08 | 12959 |
| 1733787600 | 8.14 | 0 | 0.00 | 8.1662 | 8.1662 | 8.1 | 22171 |
| 1733528400 | 8.14 | 0.09 | 1.06 | 8.135 | 8.16 | 8.11 | 30319 |
| 1733442000 | 8.055 | 0.01 | 0.14 | 8.07 | 8.07 | 8.05 | 20935 |
| 1733355600 | 8.0437999 | 0.04 | 0.55 | 8.0297 | 8.09 | 8.01 | 12374 |
| 1733269200 | 8 | -0.08 | -0.93 | 8.07 | 8.07 | 8 | 25052 |
| 1733182800 | 8.075 | 0.02 | 0.25 | 8.06 | 8.08 | 8.06 | 17665 |
| 1732917840 | 8.055 | 0.04 | 0.44 | 8.01 | 8.1 | 8.0001 | 23598 |
| 1732750800 | 8.0197 | 0.07 | 0.88 | 7.975 | 8.03 | 7.96 | 17854 |
| 1732664400 | 7.95 | 0 | 0.01 | 7.965 | 7.9859 | 7.93 | 26724 |
| 1732578000 | 7.9493 | 0.04 | 0.50 | 7.96 | 7.99 | 7.9266 | 39277 |
| 1732318800 | 7.91 | 0.02 | 0.25 | 7.9062 | 7.99 | 7.9062 | 25059 |
| 1732232400 | 7.89 | 0.02 | 0.25 | 7.89 | 7.92 | 7.87 | 20540 |
| 1732146000 | 7.87 | 0.01 | 0.13 | 7.8912 | 7.91 | 7.87 | 20499 |
| 1732059600 | 7.86 | -0.04 | -0.51 | 7.917 | 7.92 | 7.85 | 27257 |
| 1731973200 | 7.9 | 0.02 | 0.25 | 7.85 | 7.93 | 7.8407 | 10519 |
| 1731714000 | 7.88 | -0.06 | -0.76 | 7.9576 | 7.97 | 7.85 | 26244 |
| 1731627600 | 7.94 | 0.01 | 0.13 | 7.945 | 7.99 | 7.8826 | 67591 |
| 1731541200 | 7.93 | -0.01 | -0.13 | 7.97 | 7.99 | 7.92 | 29057 |
| 1731454800 | 7.94 | -0.11 | -1.37 | 7.98 | 8.0381 | 7.92 | 22280 |
| 1731368400 | 8.05 | 0.01 | 0.12 | 8.01 | 8.1116 | 8.01 | 36520 |
| 1731109200 | 8.0399999 | 0.07 | 0.88 | 7.98 | 8.05 | 7.98 | 28644 |
| 1731022800 | 7.97 | 0.02 | 0.25 | 7.9795 | 8.0399 | 7.95 | 45832 |
| 1730936400 | 7.95 | -0.03 | -0.35 | 8.02 | 8.0326 | 7.94 | 46411 |
| 1730850000 | 7.9777 | -0.02 | -0.28 | 7.9952 | 8 | 7.9642 | 16892 |
| 1730763600 | 8 | -0.02 | -0.25 | 8.05 | 8.05 | 7.93 | 15980 |
| 1730500800 | 8.02 | 0.04 | 0.50 | 7.99 | 8.02 | 7.9521 | 30723 |
| 1730414400 | 7.98 | 0.06 | 0.76 | 7.96 | 8.01 | 7.94 | 16459 |
| 1730328000 | 7.92 | -0.02 | -0.25 | 7.94 | 7.98 | 7.9 | 15587 |
| 1730241600 | 7.94 | -0.01 | -0.13 | 7.99 | 7.99 | 7.93 | 31454 |
| 1730155200 | 7.95 | -0.03 | -0.38 | 7.99 | 8 | 7.945 | 35861 |
| 1729896000 | 7.98 | 0.04 | 0.50 | 7.99 | 7.99 | 7.955 | 23436 |
| 1729809600 | 7.94 | 0 | 0.00 | 7.97 | 7.994077 | 7.92 | 12491 |
| 1729723200 | 7.94 | -0.05 | -0.63 | 7.95 | 8.01 | 7.94 | 22832 |
| 1729636800 | 7.99 | -0.01 | -0.13 | 8.0046 | 8.05 | 7.9601 | 61748 |
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
