Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0514 | -0.597577138605 | 8.6014 | 8.62 | 8.51 | 333970 | 8.55620889 | CS |
| 4 | -0.14 | -1.61104718067 | 8.69 | 8.8156 | 8.51 | 208829 | 8.65963576 | CS |
| 12 | -0.12 | -1.38408304498 | 8.67 | 8.88 | 8.51 | 245606 | 8.72215912 | CS |
| 26 | -0.08 | -0.926998841251 | 8.63 | 8.88 | 8.4109 | 235719 | 8.64274562 | CS |
| 52 | -0.02 | -0.233372228705 | 8.57 | 8.88 | 8.35 | 221271 | 8.60792472 | CS |
| 156 | -5.32 | -38.3561643836 | 13.87 | 13.87 | 8.01 | 191645 | 9.39237504 | CS |
| 260 | -2.55 | -22.972972973 | 11.1 | 13.93 | 8.01 | 171121 | 10.14377855 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.55 | 0 | 0.00 | 8.56 | 8.569 | 8.53 | 161178 |
| 1732232400 | 8.55 | -0.02 | -0.23 | 8.525 | 8.59 | 8.51 | 340230 |
| 1732146000 | 8.57 | 0 | 0.00 | 8.56 | 8.61 | 8.5551999 | 248111 |
| 1732059600 | 8.57 | 0.02 | 0.23 | 8.55 | 8.6199999 | 8.5399999 | 270285 |
| 1731973200 | 8.55 | 0 | 0.00 | 8.5708 | 8.6 | 8.52 | 314340 |
| 1731714000 | 8.55 | -0.05 | -0.58 | 8.6014 | 8.6199999 | 8.52 | 496885 |
| 1731627600 | 8.6 | -0.06 | -0.69 | 8.67 | 8.69 | 8.6 | 103848 |
| 1731541200 | 8.66 | -0.1 | -1.14 | 8.765 | 8.765 | 8.65 | 150624 |
| 1731454800 | 8.76 | -0.04 | -0.45 | 8.7899999 | 8.8156 | 8.76 | 256750 |
| 1731368400 | 8.8 | 0.02 | 0.23 | 8.8 | 8.8 | 8.775 | 112983 |
| 1731109200 | 8.78 | 0.05 | 0.57 | 8.725 | 8.8 | 8.72 | 212934 |
| 1731022800 | 8.73 | -0.01 | -0.11 | 8.749 | 8.75 | 8.7 | 131362 |
| 1730936400 | 8.74 | -0.01 | -0.11 | 8.75 | 8.76 | 8.7032 | 177889 |
| 1730850000 | 8.75 | 0.05 | 0.57 | 8.7 | 8.75 | 8.65 | 210895 |
| 1730763600 | 8.7 | -0.05 | -0.57 | 8.74 | 8.755 | 8.68 | 212659 |
| 1730500800 | 8.75 | -0.02 | -0.23 | 8.78 | 8.78 | 8.73 | 164395 |
| 1730414400 | 8.77 | 0.05 | 0.57 | 8.7546 | 8.78 | 8.7 | 200096 |
| 1730328000 | 8.72 | 0.01 | 0.11 | 8.715 | 8.7442 | 8.66 | 178990 |
| 1730241600 | 8.71 | 0.03 | 0.35 | 8.6605 | 8.72 | 8.6501 | 155189 |
| 1730155200 | 8.68 | 0 | 0.00 | 8.68 | 8.7 | 8.66 | 129171 |
| 1729896000 | 8.68 | 0.01 | 0.12 | 8.69 | 8.69 | 8.6601 | 108942 |
| 1729809600 | 8.67 | -0.09 | -1.03 | 8.74 | 8.74 | 8.67 | 81919 |
| 1729723200 | 8.76 | -0.02 | -0.23 | 8.76 | 8.785 | 8.76 | 166239 |
| 1729636800 | 8.78 | 0.01 | 0.11 | 8.77 | 8.785 | 8.76 | 236004 |
| 1729550400 | 8.77 | -0.01 | -0.11 | 8.78 | 8.7985 | 8.75 | 230984 |
| 1729291200 | 8.78 | -0.03 | -0.34 | 8.8 | 8.8 | 8.78 | 168852 |
| 1729204800 | 8.81 | -0.01 | -0.11 | 8.82 | 8.82 | 8.78 | 165624 |
| 1729118400 | 8.82 | 0.02 | 0.17 | 8.84 | 8.84 | 8.7899999 | 202489 |
| 1729032000 | 8.805 | 0.02 | 0.17 | 8.7899999 | 8.82 | 8.7899999 | 142474 |
| 1728945600 | 8.7899999 | 0 | 0.00 | 8.81 | 8.81 | 8.77 | 278039 |
| 1728686400 | 8.7899999 | 0 | 0.00 | 8.8 | 8.8 | 8.78 | 92884 |
| 1728600000 | 8.7899999 | 0.01 | 0.11 | 8.78 | 8.7899999 | 8.77 | 273662 |
| 1728513600 | 8.78 | 0 | 0.00 | 8.8 | 8.8 | 8.765 | 170223 |
| 1728427200 | 8.78 | 0.01 | 0.11 | 8.7800999 | 8.7802 | 8.765 | 171313 |
| 1728340800 | 8.77 | -0.05 | -0.57 | 8.7899999 | 8.8 | 8.75 | 351658 |
| 1728081600 | 8.82 | -0.01 | -0.11 | 8.8109 | 8.83 | 8.805 | 784128 |
| 1727995200 | 8.83 | -0.05 | -0.56 | 8.85 | 8.8649 | 8.82 | 113088 |
| 1727908800 | 8.88 | 0.02 | 0.23 | 8.835 | 8.88 | 8.825 | 305592 |
| 1727822400 | 8.86 | 0.02 | 0.23 | 8.85 | 8.88 | 8.845 | 239941 |
| 1727735520 | 8.84 | 0.07 | 0.80 | 8.805 | 8.84 | 8.785 | 542043 |
| 1727476800 | 8.77 | 0.02 | 0.23 | 8.7899999 | 8.82 | 8.76 | 257759 |
| 1727390400 | 8.75 | -0.01 | -0.11 | 8.78 | 8.8 | 8.75 | 260436 |
| 1727304000 | 8.76 | 0 | 0.00 | 8.77 | 8.78 | 8.72 | 340494 |
| 1727217600 | 8.76 | 0.04 | 0.46 | 8.74 | 8.76 | 8.7213999 | 301845 |
| 1727131200 | 8.72 | -0.04 | -0.46 | 8.7 | 8.725 | 8.68 | 335781 |
| 1726872000 | 8.76 | -0.02 | -0.23 | 8.78 | 8.78 | 8.742 | 156048 |
| 1726785600 | 8.78 | 0.05 | 0.57 | 8.765 | 8.78 | 8.735 | 288356 |
| 1726699200 | 8.73 | -0.02 | -0.23 | 8.7401 | 8.7501 | 8.72 | 214778 |
| 1726612800 | 8.75 | 0.04 | 0.46 | 8.7213 | 8.75 | 8.695 | 462579 |
| 1726526400 | 8.71 | -0.01 | -0.11 | 8.74 | 8.74 | 8.71 | 368661 |
| 1726267200 | 8.72 | 0.03 | 0.35 | 8.709 | 8.73 | 8.7 | 162077 |
| 1726180800 | 8.69 | -0.01 | -0.11 | 8.675 | 8.695 | 8.6641999 | 203597 |
| 1726094400 | 8.7 | 0.02 | 0.29 | 8.65 | 8.7 | 8.65 | 244031 |
| 1726008000 | 8.675 | 0.03 | 0.38 | 8.63 | 8.68 | 8.63 | 337448 |
| 1725921600 | 8.642 | 0 | 0.02 | 8.65 | 8.66 | 8.6199999 | 222623 |
| 1725662400 | 8.64 | 0.04 | 0.47 | 8.615 | 8.64 | 8.61 | 314711 |
| 1725576000 | 8.6 | 0.02 | 0.23 | 8.6 | 8.635 | 8.58 | 504107 |
| 1725489600 | 8.58 | -0.03 | -0.35 | 8.61 | 8.614 | 8.58 | 327179 |
| 1725403200 | 8.61 | -0.01 | -0.12 | 8.635 | 8.64 | 8.59 | 164812 |
| 1725057600 | 8.6199999 | -0.03 | -0.35 | 8.67 | 8.67 | 8.6 | 129704 |
| 1724971200 | 8.65 | 0.02 | 0.17 | 8.64 | 8.66 | 8.6199999 | 99485 |
| 1724884800 | 8.635 | -0.02 | -0.17 | 8.65 | 8.65 | 8.61 | 83822 |
| 1724798400 | 8.65 | 0.02 | 0.23 | 8.63 | 8.65 | 8.605 | 130178 |
| 1724712000 | 8.63 | -0.01 | -0.12 | 8.64 | 8.64 | 8.61 | 261316 |
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
