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 | -0.6459999 | -8.01289888381 | 8.0619999 | 8.0619999 | 7.34 | 4583 | 7.54607462 | DE |
| 4 | -0.584 | -7.3 | 8 | 8.734 | 7.34 | 2425 | 7.9974455 | DE |
| 12 | -1.822 | -19.7228837411 | 9.238 | 9.27 | 6.42 | 1551 | 7.74683841 | DE |
| 26 | 0.35 | 4.95329748089 | 7.066 | 9.536 | 6.04 | 1038 | 7.77163641 | DE |
| 52 | -3.283999 | -30.6915823076 | 10.699999 | 10.699999 | 5.862 | 916 | 7.56716175 | DE |
| 156 | -2.613999 | -26.0618071846 | 10.029999 | 11.305 | 5.862 | 941 | 8.15961841 | DE |
| 260 | -2.613999 | -26.0618071846 | 10.029999 | 11.305 | 5.862 | 941 | 8.15961841 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 7.466 | 0 | 0.00 | 7.466 | 7.466 | 7.466 | 0 |
| 1740605220 | 7.466 | 0.13 | 1.72 | 7.466 | 7.466 | 7.466 | 2010 |
| 1740518820 | 7.34 | -0.15 | -2.03 | 7.488 | 7.488 | 7.34 | 4272 |
| 1740432420 | 7.492 | -0.42 | -5.28 | 7.49 | 7.492 | 7.49 | 8000 |
| 1740173220 | 7.91 | -0.35 | -4.24 | 8.0619999 | 8.0619999 | 7.91 | 4050 |
| 1740086820 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1740000420 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1739914020 | 8.26 | -0.35 | -4.07 | 8.26 | 8.26 | 8.26 | 6753 |
| 1739827620 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1739568420 | 8.61 | -0.04 | -0.46 | 8.702 | 8.702 | 8.61 | 1431 |
| 1739482020 | 8.65 | 0.01 | 0.12 | 8.648 | 8.65 | 8.532 | 269 |
| 1739395620 | 8.64 | 0.42 | 5.11 | 8.672 | 8.674 | 8.64 | 6111 |
| 1739309220 | 8.22 | 0.1 | 1.21 | 8.116 | 8.682 | 8.114 | 5005 |
| 1739222820 | 8.122 | -0.03 | -0.39 | 8.122 | 8.122 | 8.122 | 1 |
| 1738963620 | 8.154 | -0.2 | -2.35 | 8.154 | 8.154 | 8.154 | 3 |
| 1738877220 | 8.35 | -0.19 | -2.20 | 8.4819999 | 8.4819999 | 8.262 | 22 |
| 1738790820 | 8.538 | -0.15 | -1.73 | 8.6519999 | 8.6519999 | 8.4499999 | 227 |
| 1738704420 | 8.688 | 0.22 | 2.57 | 8.5 | 8.734 | 8.5 | 400 |
| 1738618020 | 8.47 | 0.47 | 5.88 | 8.47 | 8.47 | 8.47 | 2 |
| 1738358820 | 8 | 0.45 | 5.96 | 8 | 8 | 8 | 250 |
| 1738272420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1738186020 | 7.55 | -0.07 | -0.97 | 7.55 | 7.55 | 7.55 | 5 |
| 1738099620 | 7.624 | 0.54 | 7.68 | 7.6 | 7.736 | 7.498 | 480 |
| 1738013220 | 7.08 | -0.06 | -0.90 | 7.08 | 7.08 | 7.08 | 848 |
| 1737754020 | 7.144 | 0 | 0.00 | 7.144 | 7.144 | 7.144 | 0 |
| 1737667620 | 7.144 | 0 | 0.00 | 7.144 | 7.144 | 7.144 | 0 |
| 1737581220 | 7.144 | 0 | 0.00 | 7.144 | 7.144 | 7.144 | 0 |
| 1737494820 | 7.144 | 0.57 | 8.64 | 7.144 | 7.144 | 7.144 | 45 |
| 1737408420 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
| 1737149220 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
| 1737062820 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
| 1736976420 | 6.5759999 | 0.16 | 2.43 | 6.5759999 | 6.5759999 | 6.5759999 | 80 |
| 1736890020 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736803620 | 6.42 | -0.4 | -5.81 | 6.506 | 6.506 | 6.42 | 1170 |
| 1736544420 | 6.816 | 0 | 0.00 | 6.816 | 6.816 | 6.816 | 0 |
| 1736458020 | 6.816 | 0 | 0.00 | 6.816 | 6.816 | 6.816 | 0 |
| 1736371620 | 6.816 | 0 | 0.00 | 6.816 | 6.816 | 6.816 | 0 |
| 1736285220 | 6.816 | -0.1 | -1.39 | 6.998 | 6.998 | 6.816 | 53 |
| 1736198820 | 6.912 | 0 | 0.00 | 6.912 | 6.912 | 6.912 | 0 |
| 1735939620 | 6.912 | 0 | 0.00 | 6.912 | 6.912 | 6.912 | 0 |
| 1735853220 | 6.912 | -0.1 | -1.37 | 6.914 | 6.93 | 6.912 | 325 |
| 1735594020 | 7.008 | -0 | -0.03 | 7.008 | 7.008 | 7.008 | 20 |
| 1735334820 | 7.01 | 0.16 | 2.34 | 7.074 | 7.074 | 7.01 | 104 |
| 1734989220 | 6.85 | 0.02 | 0.29 | 6.85 | 6.85 | 6.85 | 500 |
| 1734730020 | 6.83 | -0.02 | -0.35 | 6.96 | 6.96 | 6.83 | 120 |
| 1734643620 | 6.854 | -0.57 | -7.68 | 7.002 | 7.044 | 6.854 | 2801 |
| 1734557220 | 7.424 | 0.43 | 6.09 | 7.296 | 7.424 | 7.296 | 465 |
| 1734470820 | 6.998 | -0.06 | -0.88 | 6.998 | 6.998 | 6.998 | 50 |
| 1734384420 | 7.06 | 0.01 | 0.14 | 7.06 | 7.06 | 7.06 | 1042 |
| 1734125220 | 7.05 | -0.44 | -5.90 | 7.05 | 7.05 | 7.05 | 200 |
| 1734038820 | 7.492 | 0.01 | 0.11 | 7.492 | 7.492 | 7.492 | 15 |
| 1733952420 | 7.484 | 0 | 0.00 | 7.484 | 7.484 | 7.484 | 0 |
| 1733866020 | 7.484 | 0.03 | 0.38 | 7.436 | 7.484 | 7.436 | 1403 |
| 1733779620 | 7.456 | -0 | -0.05 | 7.53 | 7.604 | 7.456 | 128 |
| 1733520420 | 7.46 | -1.81 | -19.51 | 9.238 | 9.27 | 7.432 | 8725 |
| 1733434020 | 9.268 | 0.19 | 2.09 | 9.536 | 9.536 | 9.268 | 1104 |
| 1733347620 | 9.0779999 | 0 | 0.00 | 9.0779999 | 9.0779999 | 9.0779999 | 0 |
| 1733261220 | 9.0779999 | 0 | 0.00 | 9.0779999 | 9.0779999 | 9.0779999 | 0 |
| 1733174820 | 9.0779999 | 0.09 | 1.02 | 8.94 | 9.126 | 8.89 | 360 |
| 1732915620 | 8.986 | 0.21 | 2.42 | 8.986 | 8.986 | 8.986 | 500 |
| 1732829220 | 8.7739999 | -0.23 | -2.58 | 8.7739999 | 8.7739999 | 8.7739999 | 40 |
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
