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 | 0.18 | 2.19512195122 | 8.2 | 8.56 | 8.185 | 847734 | 8.42796571 | DR |
| 4 | -0.55 | -6.15901455767 | 8.93 | 9.445 | 8.09 | 885973 | 8.73159527 | DR |
| 12 | 0.48 | 6.07594936709 | 7.9 | 9.445 | 7.465 | 905260 | 8.33436857 | DR |
| 26 | -1.265 | -13.1156039399 | 9.645 | 10.41 | 7.465 | 825593 | 8.75639511 | DR |
| 52 | -2.07 | -19.8086124402 | 10.45 | 10.61 | 7.465 | 820116 | 8.94511525 | DR |
| 156 | -1.45 | -14.7507629705 | 9.83 | 11.78 | 6.49 | 1327887 | 8.80563313 | DR |
| 260 | -1.895 | -18.4428223844 | 10.275 | 11.82 | 6.49 | 1363014 | 8.77275555 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 8.38 | -0.08 | -0.95 | 8.4 | 8.5 | 8.315 | 813456 |
| 1741646400 | 8.46 | -0.07 | -0.82 | 8.39 | 8.545 | 8.39 | 834482 |
| 1741390800 | 8.53 | 0.09 | 1.07 | 8.49 | 8.56 | 8.44 | 473295 |
| 1741304400 | 8.44 | 0.06 | 0.72 | 8.4 | 8.46 | 8.345 | 1123474 |
| 1741218000 | 8.38 | 0.17 | 2.07 | 8.2 | 8.425 | 8.185 | 1013549 |
| 1741131600 | 8.21 | -0.1 | -1.20 | 8.28 | 8.295 | 8.16 | 1429531 |
| 1741045200 | 8.31 | 0.14 | 1.71 | 8.33 | 8.45 | 8.27 | 774168 |
| 1740786000 | 8.17 | -0.3 | -3.54 | 8.27 | 8.38 | 8.09 | 1014019 |
| 1740699600 | 8.47 | -0.1 | -1.17 | 8.28 | 8.48 | 8.28 | 986423 |
| 1740613200 | 8.57 | -0.64 | -6.95 | 8.605 | 8.74 | 8.51 | 1295810 |
| 1740526800 | 9.21 | 0.12 | 1.32 | 9.22 | 9.3 | 9.17 | 832480 |
| 1740440400 | 9.09 | -0.06 | -0.66 | 9.3 | 9.365 | 9.075 | 862652 |
| 1740181200 | 9.15 | 0.05 | 0.55 | 9.0399999 | 9.25 | 9.0399999 | 635105 |
| 1740094800 | 9.1 | -0.11 | -1.19 | 9.2 | 9.2 | 9.03 | 502377 |
| 1740008400 | 9.21 | -0.11 | -1.18 | 9.25 | 9.278 | 9.155 | 871857 |
| 1739922000 | 9.32 | -0.08 | -0.85 | 9.33 | 9.39 | 9.2899999 | 754108 |
| 1739576400 | 9.4 | 0.16 | 1.73 | 9.39 | 9.445 | 9.3 | 855451 |
| 1739490000 | 9.24 | 0.14 | 1.54 | 9.1199999 | 9.25 | 9.07 | 1064184 |
| 1739403600 | 9.1 | 0.06 | 0.66 | 8.93 | 9.175 | 8.93 | 716660 |
| 1739317200 | 9.0399999 | 0.32 | 3.67 | 8.94 | 9.11 | 8.9149999 | 1113959 |
| 1739230800 | 8.72 | -0.03 | -0.34 | 8.81 | 8.81 | 8.6501 | 698730 |
| 1738971600 | 8.75 | -0.12 | -1.35 | 8.83 | 8.85 | 8.74 | 651068 |
| 1738885200 | 8.8699999 | -0.02 | -0.22 | 8.94 | 8.94 | 8.75 | 714270 |
| 1738798800 | 8.89 | -0.02 | -0.22 | 8.86 | 8.93 | 8.81 | 490344 |
| 1738712400 | 8.91 | 0.04 | 0.45 | 8.8 | 8.97 | 8.78 | 716398 |
| 1738626000 | 8.8699999 | 0.04 | 0.45 | 8.66 | 8.88 | 8.6199999 | 609184 |
| 1738366800 | 8.83 | 0.09 | 1.03 | 8.8699999 | 8.935 | 8.81 | 1023266 |
| 1738280400 | 8.74 | 0.06 | 0.69 | 8.72 | 8.78 | 8.6649999 | 674421 |
| 1738194000 | 8.68 | -0.04 | -0.46 | 8.69 | 8.735 | 8.64 | 457748 |
| 1738107600 | 8.72 | -0.13 | -1.47 | 8.7899999 | 8.82 | 8.675 | 930518 |
| 1738021200 | 8.85 | 0.35 | 4.12 | 8.68 | 8.9 | 8.65 | 883644 |
| 1737762000 | 8.5 | 0.01 | 0.12 | 8.55 | 8.585 | 8.48 | 447849 |
| 1737675600 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1737589200 | 8.49 | 0.23 | 2.78 | 8.41 | 8.58 | 8.3699999 | 679456 |
| 1737502800 | 8.26 | 0.2 | 2.48 | 8.09 | 8.285 | 8.0599 | 710159 |
| 1737157200 | 8.06 | 0.1 | 1.26 | 7.99 | 8.11 | 7.96 | 1343197 |
| 1737070800 | 7.96 | -0.1 | -1.24 | 8.08 | 8.185 | 7.93 | 1042167 |
| 1736984400 | 8.06 | 0.34 | 4.40 | 7.92 | 8.08 | 7.815 | 854440 |
| 1736898000 | 7.72 | 0.02 | 0.26 | 7.69 | 7.79 | 7.69 | 890057 |
| 1736811600 | 7.7 | -0.01 | -0.13 | 7.63 | 7.71 | 7.6 | 634452 |
| 1736552400 | 7.71 | -0.04 | -0.52 | 7.74 | 7.76 | 7.65 | 774305 |
| 1736379600 | 7.75 | -0.13 | -1.65 | 7.78 | 7.805 | 7.71 | 765127 |
| 1736293200 | 7.88 | 0.14 | 1.81 | 7.92 | 8.01 | 7.88 | 2370746 |
| 1736206800 | 7.74 | 0.24 | 3.20 | 7.64 | 7.77 | 7.62 | 858418 |
| 1735947600 | 7.5 | -0.15 | -1.96 | 7.6 | 7.6 | 7.48 | 751468 |
| 1735861200 | 7.65 | 0.1 | 1.32 | 7.49 | 7.665 | 7.465 | 843803 |
| 1735688400 | 7.55 | 0.05 | 0.67 | 7.51 | 7.6 | 7.5 | 652944 |
| 1735602000 | 7.5 | -0.13 | -1.70 | 7.62 | 7.63 | 7.475 | 1466131 |
| 1735342800 | 7.63 | -0.16 | -2.05 | 7.65 | 7.685 | 7.6 | 976166 |
| 1735256400 | 7.79 | -0.08 | -1.02 | 7.77 | 7.85 | 7.76 | 422570 |
| 1735077840 | 7.87 | 0.08 | 1.03 | 7.8 | 7.88 | 7.79 | 214410 |
| 1734997200 | 7.79 | -0.25 | -3.11 | 7.94 | 7.94 | 7.72 | 1202491 |
| 1734738000 | 8.0399999 | 0.1 | 1.26 | 8.0399999 | 8.09 | 7.99 | 1544075 |
| 1734651600 | 7.94 | 0.24 | 3.12 | 7.91 | 7.97 | 7.85 | 2599703 |
| 1734565200 | 7.7 | -0.34 | -4.23 | 7.91 | 7.939 | 7.66 | 1262753 |
| 1734478800 | 8.0399999 | 0.04 | 0.50 | 8 | 8.1199999 | 7.97 | 1264603 |
| 1734392400 | 8 | -0.15 | -1.84 | 8.16 | 8.225 | 8 | 728902 |
| 1734133200 | 8.15 | -0.1 | -1.21 | 8.26 | 8.28 | 8.15 | 1217034 |
| 1734046800 | 8.25 | -0.43 | -4.95 | 8.7 | 8.7 | 8.225 | 4390559 |
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
