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 | -1.2 | -10.6194690265 | 11.3 | 12.3 | 9.85 | 2944 | 11.7698458 | DE |
| 4 | 0.85 | 9.18918918919 | 9.25 | 13.5 | 8.4499999 | 5722 | 10.65634801 | DE |
| 12 | 1.6 | 18.8235294118 | 8.5 | 13.5 | 7.85 | 3963 | 9.81521519 | DE |
| 26 | 3.9 | 62.9032258065 | 6.2 | 13.5 | 4.5599999 | 4101 | 8.23985834 | DE |
| 52 | 7.06 | 232.236842105 | 3.04 | 13.5 | 2.52 | 5012 | 6.07978525 | DE |
| 156 | 6.82 | 207.926829268 | 3.28 | 13.5 | 2.52 | 4576 | 5.93485679 | DE |
| 260 | 6.82 | 207.926829268 | 3.28 | 13.5 | 2.52 | 4576 | 5.93485679 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 10.3 | -1.7 | -14.17 | 11.7 | 12.3 | 9.85 | 11336 |
| 1734730020 | 12 | 0.5 | 4.35 | 11.3 | 12.1 | 11.2 | 1829 |
| 1734643620 | 11.5 | -0.3 | -2.54 | 11.3 | 11.7 | 11.2 | 3811 |
| 1734557220 | 11.8 | -0.2 | -1.67 | 12 | 12 | 11.8 | 324 |
| 1734470820 | 12 | 0.2 | 1.69 | 11.9 | 12 | 11.4 | 1668 |
| 1734384420 | 11.8 | 0.4 | 3.51 | 11.3 | 11.8 | 11.2 | 7089 |
| 1734125220 | 11.4 | -0.2 | -1.72 | 11.2 | 11.8 | 10.699999 | 4468 |
| 1734038820 | 11.6 | -0.6 | -4.92 | 12.2 | 12.2 | 11.3 | 6104 |
| 1733952420 | 12.2 | 1 | 8.93 | 11.8 | 12.2 | 11.6 | 1940 |
| 1733866020 | 11.2 | -0.2 | -1.75 | 11.6 | 12.1 | 11.2 | 4592 |
| 1733779620 | 11.4 | -0.5 | -4.20 | 11.9 | 13.5 | 11.4 | 22197 |
| 1733520420 | 11.9 | 1 | 9.17 | 11 | 11.9 | 11 | 8108 |
| 1733434020 | 10.9 | 0.7 | 6.86 | 10.4 | 10.9 | 10.1 | 2797 |
| 1733347620 | 10.199999 | 0 | 0.00 | 10.199999 | 10.9 | 10 | 5547 |
| 1733261220 | 10.199999 | 1.55 | 17.92 | 8.5 | 10.199999 | 8.4499999 | 15435 |
| 1733174820 | 8.65 | -0.4 | -4.42 | 9 | 9.1 | 8.65 | 3011 |
| 1732915620 | 9.05 | -0.3 | -3.21 | 9.15 | 9.3 | 9.05 | 1205 |
| 1732829220 | 9.35 | 0.3 | 3.31 | 9.35 | 9.35 | 9.35 | 410 |
| 1732742820 | 9.05 | 0.2 | 2.26 | 9.05 | 9.15 | 9 | 744 |
| 1732656420 | 8.85 | -0.15 | -1.67 | 8.85 | 9.1 | 8.6999999 | 3926 |
| 1732570020 | 9 | -0.5 | -5.26 | 9.25 | 9.25 | 8.85 | 19237 |
| 1732310820 | 9.5 | 0.15 | 1.60 | 9.4499999 | 9.6 | 9.4499999 | 3906 |
| 1732224420 | 9.35 | 0.25 | 2.75 | 9.25 | 9.4 | 9.25 | 1464 |
| 1732138020 | 9.1 | -0.25 | -2.67 | 9.5 | 9.6999999 | 9.1 | 3041 |
| 1732051620 | 9.35 | 0.05 | 0.54 | 9.1 | 9.35 | 9.1 | 8164 |
| 1731965220 | 9.3 | -0.7 | -7.00 | 10.1 | 11.3 | 9.25 | 25266 |
| 1731705960 | 10 | 1.65 | 19.76 | 8.6999999 | 10 | 8.55 | 956 |
| 1731619560 | 8.35 | 0.05 | 0.60 | 8.3 | 8.4 | 8.3 | 995 |
| 1731533160 | 8.3 | -0.05 | -0.60 | 8.35 | 8.55 | 8.25 | 997 |
| 1731446820 | 8.35 | 0.05 | 0.60 | 8.25 | 8.35 | 8 | 3551 |
| 1731360420 | 8.3 | -0.65 | -7.26 | 8.6 | 8.8 | 8.1999999 | 2437 |
| 1731101220 | 8.9499999 | -0.2 | -2.19 | 9.8 | 9.8 | 8.9 | 8440 |
| 1731014760 | 9.15 | 0.3 | 3.39 | 9.4499999 | 9.5 | 9.15 | 1157 |
| 1730928360 | 8.85 | 0.1 | 1.14 | 9 | 9 | 8.35 | 3041 |
| 1730841960 | 8.75 | -0.35 | -3.85 | 9.1 | 9.1 | 8.75 | 935 |
| 1730755560 | 9.1 | 0.1 | 1.11 | 9 | 9.15 | 9 | 263 |
| 1730496360 | 9 | -0.1 | -1.10 | 9.4499999 | 9.4499999 | 9 | 726 |
| 1730409960 | 9.1 | -0.25 | -2.67 | 9.15 | 9.15 | 9.05 | 1835 |
| 1730323560 | 9.35 | -0.2 | -2.09 | 9.55 | 9.55 | 9.35 | 1613 |
| 1730237160 | 9.55 | 0.65 | 7.30 | 9.05 | 9.55 | 9.05 | 98 |
| 1730150760 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 959 |
| 1729888020 | 8.9 | -0.15 | -1.66 | 9.25 | 9.35 | 8.85 | 2196 |
| 1729801560 | 9.05 | -0.3 | -3.21 | 9.5 | 9.6 | 9.05 | 3587 |
| 1729715160 | 9.35 | -0.55 | -5.56 | 10 | 10 | 9.35 | 125 |
| 1729628760 | 9.9 | 0.15 | 1.54 | 9.65 | 9.9 | 9.55 | 1926 |
| 1729542360 | 9.75 | 0.55 | 5.98 | 9.1 | 9.75 | 9.1 | 13707 |
| 1729283160 | 9.1999999 | 0 | 0.00 | 9.35 | 9.4 | 9.1999999 | 2527 |
| 1729196760 | 9.1999999 | 0.05 | 0.55 | 9.15 | 9.1999999 | 9.15 | 869 |
| 1729110360 | 9.15 | 0.55 | 6.40 | 9 | 9.15 | 8.8 | 3359 |
| 1729023960 | 8.6 | 0.2 | 2.38 | 8.6 | 8.6999999 | 8.4499999 | 1806 |
| 1728937620 | 8.4 | -0.3 | -3.45 | 8.55 | 8.55 | 8.4 | 133 |
| 1728678360 | 8.6999999 | 0.45 | 5.45 | 8.4499999 | 8.6999999 | 8.4499999 | 574 |
| 1728591960 | 8.25 | 0.4 | 5.10 | 8.1 | 8.25 | 8.1 | 655 |
| 1728505560 | 7.85 | -0.3 | -3.68 | 7.9 | 7.9 | 7.85 | 900 |
| 1728419160 | 8.15 | -0.15 | -1.81 | 8.1999999 | 8.3 | 8 | 4523 |
| 1728332760 | 8.3 | -0.1 | -1.19 | 8.55 | 8.75 | 8.3 | 11873 |
| 1728073560 | 8.4 | 0.25 | 3.07 | 8.05 | 8.4 | 8.05 | 3666 |
| 1727987220 | 8.15 | -0.5 | -5.78 | 8.15 | 8.15 | 8.15 | 250 |
| 1727900820 | 8.65 | 0.25 | 2.98 | 8.4499999 | 8.65 | 8.4499999 | 131 |
| 1727814420 | 8.4 | -0.1 | -1.18 | 8.5 | 8.65 | 8.4 | 491 |
| 1727728020 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 200 |
| 1727468760 | 8.4 | -0.65 | -7.18 | 9.15 | 9.15 | 8.4 | 3827 |
| 1727382360 | 9.05 | 1.15 | 14.56 | 8.05 | 9.05 | 8.05 | 6544 |
| 1727295960 | 7.9 | 0.1 | 1.28 | 7.75 | 8.05 | 7.7 | 4359 |
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
