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 | -0.469999 | -4.6812654065 | 10.039999 | 10.16 | 9.47 | 1069 | 9.73319064 | DE |
| 4 | 0.47 | 5.16483516484 | 9.1 | 10.16 | 8.72 | 865 | 9.59931982 | DE |
| 12 | 1.56 | 19.4756554307 | 8.01 | 10.16 | 7.75 | 826 | 8.85300118 | DE |
| 26 | 1.41 | 17.2794117647 | 8.16 | 10.16 | 7.35 | 977 | 8.45518052 | DE |
| 52 | 1.41 | 17.2794117647 | 8.16 | 10.16 | 7.35 | 977 | 8.45518052 | DE |
| 156 | 1.41 | 17.2794117647 | 8.16 | 10.16 | 7.35 | 977 | 8.45518052 | DE |
| 260 | 1.41 | 17.2794117647 | 8.16 | 10.16 | 7.35 | 977 | 8.45518052 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 9.65 | 0.07 | 0.73 | 9.48 | 9.65 | 9.47 | 1743 |
| 1740605220 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1740518820 | 9.58 | -0.34 | -3.43 | 9.8 | 9.8 | 9.58 | 1200 |
| 1740432420 | 9.92 | -0.16 | -1.59 | 10.16 | 10.16 | 9.92 | 832 |
| 1740173220 | 10.08 | 0.16 | 1.61 | 10.039999 | 10.08 | 10.039999 | 500 |
| 1740086820 | 9.92 | 0.17 | 1.74 | 9.85 | 9.92 | 9.85 | 904 |
| 1740000420 | 9.75 | -0.08 | -0.81 | 9.75 | 9.75 | 9.75 | 1200 |
| 1739914020 | 9.83 | 0.17 | 1.76 | 9.76 | 9.83 | 9.76 | 2081 |
| 1739827620 | 9.66 | 0.14 | 1.47 | 9.6 | 9.72 | 9.6 | 1923 |
| 1739568420 | 9.52 | 0.57 | 6.37 | 9.39 | 9.52 | 9.39 | 1800 |
| 1739482020 | 8.9499999 | 0.23 | 2.64 | 8.9499999 | 8.9499999 | 8.9499999 | 200 |
| 1739395620 | 8.72 | -0.25 | -2.79 | 8.72 | 8.72 | 8.72 | 90 |
| 1739309220 | 8.97 | -0.08 | -0.88 | 8.97 | 8.97 | 8.97 | 55 |
| 1739222820 | 9.05 | 0.2 | 2.26 | 9 | 9.05 | 9 | 670 |
| 1738963620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1738877220 | 8.85 | -0.22 | -2.43 | 8.85 | 8.85 | 8.85 | 450 |
| 1738790820 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 9.07 | 0 |
| 1738704420 | 9.07 | -0.01 | -0.11 | 9.07 | 9.07 | 9.07 | 111 |
| 1738618020 | 9.08 | -0.02 | -0.22 | 9.0299999 | 9.08 | 9.0299999 | 925 |
| 1738358820 | 9.1 | -0.14 | -1.52 | 9.1 | 9.1 | 9.1 | 18 |
| 1738272420 | 9.24 | 0.06 | 0.65 | 9.24 | 9.24 | 9.24 | 430 |
| 1738186020 | 9.18 | 0.96 | 11.68 | 9.17 | 9.19 | 9.1 | 4500 |
| 1738099620 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1738013220 | 8.22 | -0.39 | -4.53 | 8.4499999 | 8.4499999 | 8.22 | 1331 |
| 1737754020 | 8.61 | 0.1 | 1.18 | 8.6 | 8.61 | 8.6 | 1500 |
| 1737667620 | 8.51 | 0.45 | 5.58 | 8.51 | 8.51 | 8.51 | 400 |
| 1737581220 | 8.06 | -0.05 | -0.62 | 8.06 | 8.06 | 8.06 | 2500 |
| 1737494820 | 8.11 | 0.14 | 1.76 | 8.11 | 8.11 | 8.11 | 123 |
| 1737408420 | 7.97 | 0.1 | 1.27 | 7.97 | 7.97 | 7.97 | 170 |
| 1737149220 | 7.87 | -0.05 | -0.63 | 7.87 | 7.87 | 7.87 | 150 |
| 1737062820 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1736976420 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1736890020 | 7.92 | 0.08 | 1.02 | 7.92 | 7.92 | 7.92 | 104 |
| 1736803620 | 7.84 | -0.06 | -0.76 | 8.1 | 8.1 | 7.84 | 900 |
| 1736544420 | 7.9 | -0.12 | -1.50 | 7.95 | 7.95 | 7.9 | 461 |
| 1736458020 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1736371620 | 8.02 | -0.18 | -2.20 | 8.07 | 8.07 | 8.02 | 495 |
| 1736285220 | 8.1999999 | 0.05 | 0.61 | 8.1999999 | 8.1999999 | 8.1999999 | 200 |
| 1736198820 | 8.15 | -0.04 | -0.49 | 8.17 | 8.17 | 8.15 | 1100 |
| 1735939620 | 8.19 | -0.07 | -0.85 | 8.1999999 | 8.1999999 | 8.15 | 1275 |
| 1735853220 | 8.26 | 0.03 | 0.36 | 8.32 | 8.32 | 8.26 | 1280 |
| 1735594020 | 8.23 | 0.04 | 0.49 | 8.24 | 8.24 | 8.23 | 76 |
| 1735334820 | 8.19 | 0.23 | 2.89 | 8 | 8.19 | 7.95 | 365 |
| 1734989220 | 7.96 | 0.09 | 1.14 | 7.96 | 7.96 | 7.96 | 125 |
| 1734730020 | 7.87 | -0.01 | -0.13 | 7.75 | 7.87 | 7.75 | 550 |
| 1734643620 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1734557220 | 7.88 | -0.15 | -1.87 | 7.89 | 7.89 | 7.88 | 1510 |
| 1734470820 | 8.0299999 | 0 | 0.00 | 8.0299999 | 8.0299999 | 8.0299999 | 0 |
| 1734384420 | 8.0299999 | -0.12 | -1.47 | 8.18 | 8.18 | 8.0299999 | 300 |
| 1734125220 | 8.15 | -0.14 | -1.69 | 8.32 | 8.32 | 8.15 | 955 |
| 1734038820 | 8.2899999 | 0.14 | 1.72 | 8.2899999 | 8.2899999 | 8.2899999 | 300 |
| 1733952420 | 8.15 | 0.08 | 0.99 | 8.09 | 8.15 | 8.09 | 710 |
| 1733866020 | 8.07 | 0.02 | 0.25 | 8.07 | 8.07 | 8.07 | 60 |
| 1733779620 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1733520420 | 8.05 | -0.09 | -1.11 | 8.01 | 8.05 | 8.01 | 600 |
| 1733434020 | 8.14 | -0.19 | -2.28 | 8.14 | 8.14 | 8.14 | 22 |
| 1733347620 | 8.33 | -0.04 | -0.48 | 8.33 | 8.33 | 8.33 | 23 |
| 1733261220 | 8.3699999 | 0.01 | 0.12 | 8.42 | 8.43 | 8.3699999 | 2400 |
| 1733174820 | 8.36 | 0.16 | 1.95 | 8.31 | 8.36 | 8.31 | 780 |
| 1732915620 | 8.1999999 | 0.08 | 0.99 | 8.22 | 8.25 | 8.1999999 | 6000 |
| 1732829220 | 8.1199999 | 0.04 | 0.50 | 8.1199999 | 8.1199999 | 8.1199999 | 190 |
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
