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 | -0.07 | -0.821596244131 | 8.52 | 9.09 | 8.25 | 6266 | 8.45374553 | CS |
| 4 | 1.02 | 13.7281292059 | 7.43 | 9.8751 | 7.06 | 7962 | 8.62929676 | CS |
| 12 | -0.07 | -0.821596244131 | 8.52 | 9.92 | 7.06 | 6585 | 8.62601127 | CS |
| 26 | 2.14 | 33.9144215531 | 6.31 | 9.92 | 3.68 | 14067 | 7.52329333 | CS |
| 52 | 3.06 | 56.7717996289 | 5.39 | 9.92 | 3.55 | 12150 | 6.9559997 | CS |
| 156 | -20.75 | -71.0616438356 | 29.2 | 53.6 | 3.5 | 276666 | 21.41676486 | CS |
| 260 | -109.95 | -92.8631756757 | 118.4 | 164.8 | 3.5 | 360010 | 60.65071428 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.45 | -0.05 | -0.59 | 8.86 | 9.09 | 8.25 | 20814 |
| 1745534400 | 8.5 | 0.09 | 1.07 | 8.28 | 8.93 | 8.28 | 5019 |
| 1745448000 | 8.41 | -0.03 | -0.36 | 8.25 | 8.5412 | 8.25 | 4141 |
| 1745361600 | 8.44 | -0.21 | -2.43 | 8.38 | 8.61 | 8.3699999 | 1137 |
| 1745275200 | 8.65 | 0 | 0.00 | 8.52 | 8.65 | 8.52 | 217 |
| 1744929600 | 8.65 | 0.06 | 0.70 | 8.23 | 8.65 | 8.15 | 1589 |
| 1744843200 | 8.59 | 0.59 | 7.38 | 8 | 8.59 | 7.9373 | 1936 |
| 1744756800 | 8 | -1 | -11.11 | 8.75 | 9.16 | 7.4244 | 21436 |
| 1744670400 | 9 | 0.23 | 2.62 | 8.72 | 9.3699999 | 8.71 | 2585 |
| 1744411200 | 8.77 | -0.02 | -0.23 | 9.17 | 9.48 | 8.71 | 4798 |
| 1744324800 | 8.7899999 | -0.21 | -2.33 | 9.27 | 9.8751 | 8.45 | 9334 |
| 1744238400 | 9 | -0.19 | -2.07 | 9.19 | 9.59 | 9 | 13860 |
| 1744152000 | 9.19 | 0.1 | 1.10 | 8.82 | 9.35 | 8.2 | 11565 |
| 1744065600 | 9.09 | 0.23 | 2.60 | 8.81 | 9.09 | 7.85 | 10076 |
| 1743806400 | 8.86 | -0.14 | -1.56 | 8.88 | 9.08 | 8.2635 | 11174 |
| 1743720000 | 9 | 0.56 | 6.64 | 8.31 | 9.4 | 7.6324 | 15906 |
| 1743633600 | 8.44 | 0.34 | 4.20 | 8.38 | 8.7 | 8.15 | 7035 |
| 1743547200 | 8.1 | 0.71 | 9.61 | 7.55 | 8.2 | 7.29 | 7021 |
| 1743460800 | 7.39 | -0.16 | -2.12 | 7.43 | 7.62 | 7.06 | 2683 |
| 1743201600 | 7.55 | -0.03 | -0.40 | 7.58 | 7.99 | 7.36 | 4702 |
| 1743115200 | 7.58 | 0.1 | 1.34 | 7.49 | 7.9 | 7.49 | 5641 |
| 1743028800 | 7.48 | -0.55 | -6.85 | 8.15 | 8.2 | 7.41 | 7561 |
| 1742942400 | 8.03 | 0.02 | 0.25 | 8.15 | 8.25 | 7.9 | 6696 |
| 1742856000 | 8.01 | -0.88 | -9.90 | 8.2 | 8.8 | 8.01 | 4722 |
| 1742596800 | 8.89 | 0.57 | 6.85 | 8.16 | 8.89 | 8.05 | 6843 |
| 1742510400 | 8.32 | -0.13 | -1.54 | 8.48 | 8.9202999 | 8.1 | 2857 |
| 1742424000 | 8.45 | 0.25 | 3.05 | 8.15 | 8.76 | 8 | 15785 |
| 1742337600 | 8.2 | -0.23 | -2.76 | 8.5 | 8.6 | 7.66 | 11504 |
| 1742251200 | 8.4327 | 0.33 | 4.11 | 7.8 | 8.7203 | 7.4 | 13969 |
| 1741992000 | 8.1 | -0.29 | -3.46 | 8.63 | 8.63 | 8.01 | 2100 |
| 1741905600 | 8.39 | -0.11 | -1.29 | 8.75 | 8.75 | 8.39 | 2118 |
| 1741819200 | 8.5 | -0.13 | -1.51 | 8.5 | 8.7 | 8.1001 | 6131 |
| 1741732800 | 8.63 | 0.21 | 2.49 | 8.31 | 9.1199999 | 8.01 | 9210 |
| 1741646400 | 8.42 | -0.58 | -6.44 | 8.7899999 | 9.2 | 8.07 | 23398 |
| 1741390800 | 9 | -0.18 | -1.96 | 9.18 | 9.18 | 9 | 4657 |
| 1741304400 | 9.18 | -0.02 | -0.22 | 9.0399999 | 9.18 | 9 | 2672 |
| 1741218000 | 9.2 | 0.03 | 0.33 | 9.1 | 9.33 | 9.01 | 2238 |
| 1741131600 | 9.17 | 0 | 0.00 | 9.0399999 | 9.4 | 9.004 | 1886 |
| 1741045200 | 9.17 | 0 | 0.00 | 9.17 | 9.4 | 9.17 | 2235 |
| 1740786000 | 9.17 | 0.09 | 0.99 | 9.03 | 9.325 | 9.03 | 3295 |
| 1740699600 | 9.08 | 0.08 | 0.89 | 9.18 | 9.3 | 9 | 2857 |
| 1740613200 | 9 | 0.24 | 2.74 | 8.64 | 9 | 8.64 | 3660 |
| 1740526800 | 8.76 | -0.45 | -4.92 | 8.965 | 8.97 | 8.53 | 3335 |
| 1740440400 | 9.2129999 | 0.17 | 1.90 | 9.23 | 9.35 | 9.065 | 7635 |
| 1740181200 | 9.0414 | 0.04 | 0.46 | 9.01 | 9.493586 | 9 | 7314 |
| 1740094800 | 9 | 0.02 | 0.17 | 8.92 | 9.2 | 8.92 | 6998 |
| 1740008400 | 8.985 | -0.02 | -0.17 | 9.09 | 9.204 | 8.9 | 2529 |
| 1739922000 | 9 | -0.16 | -1.76 | 9.34 | 9.92 | 9 | 5060 |
| 1739576400 | 9.1616 | 0.06 | 0.69 | 9.6199999 | 9.6199999 | 9.09 | 5476 |
| 1739490000 | 9.0991 | 0.1 | 1.10 | 9.1 | 9.1 | 9 | 1681 |
| 1739403600 | 9 | -0.17 | -1.85 | 9.22 | 9.22 | 9 | 10902 |
| 1739317200 | 9.169815 | 0.11 | 1.21 | 9.67 | 9.67 | 8.95 | 2839 |
| 1739230800 | 9.06 | 0.24 | 2.72 | 8.97 | 9.67 | 8.8 | 2529 |
| 1738971600 | 8.82 | -0.21 | -2.33 | 9 | 9.05 | 8.6015 | 4749 |
| 1738885200 | 9.03 | 0.14 | 1.57 | 8.73 | 9.219 | 8.5807 | 4998 |
| 1738798800 | 8.89 | -0.02 | -0.22 | 8.73 | 8.9 | 8.55 | 2048 |
| 1738712400 | 8.91 | 0.06 | 0.73 | 8.66 | 9.22 | 8.55 | 9491 |
| 1738626000 | 8.8455 | 0.1 | 1.09 | 8.52 | 8.8455 | 7.92 | 5532 |
| 1738366800 | 8.75 | -0.15 | -1.69 | 8.78 | 9 | 8.5 | 7442 |
| 1738280400 | 8.9 | -0.22 | -2.36 | 8.72 | 9.1199999 | 8.72 | 3448 |
| 1738194000 | 9.115 | 0.19 | 2.14 | 8.92 | 9.22 | 8.92 | 1221 |
| 1738107600 | 8.9237 | 0.07 | 0.83 | 9.32 | 9.32 | 8.75 | 6572 |
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
