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 | -0.295 | -3.82372002592 | 7.715 | 8.09 | 7.42 | 561 | 8.00535141 | DE |
| 4 | -1.0749999 | -12.6545016204 | 8.4949999 | 8.59 | 7.11 | 765 | 7.69508102 | DE |
| 12 | -2.88 | -27.9611650485 | 10.3 | 12.78 | 6.75 | 1028 | 8.91156043 | DE |
| 26 | -4.58 | -38.1666666667 | 12 | 14.93 | 6.75 | 1592 | 11.46123638 | DE |
| 52 | -2.305 | -23.7017994859 | 9.725 | 14.93 | 6.75 | 1245 | 11.25175046 | DE |
| 156 | -3.14 | -29.7348484848 | 10.56 | 14.93 | 6.75 | 1267 | 11.23840063 | DE |
| 260 | -3.14 | -29.7348484848 | 10.56 | 14.93 | 6.75 | 1267 | 11.23840063 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 7.71 | 0.04 | 0.52 | 7.595 | 7.71 | 7.595 | 121 |
| 1727209560 | 7.67 | -0.13 | -1.60 | 7.655 | 7.675 | 7.655 | 316 |
| 1727123160 | 7.795 | -0.22 | -2.68 | 7.96 | 7.96 | 7.795 | 6 |
| 1726864020 | 8.01 | -0.08 | -0.99 | 7.91 | 8.01 | 7.91 | 710 |
| 1726777560 | 8.09 | 0.47 | 6.10 | 7.715 | 8.09 | 7.715 | 1650 |
| 1726691220 | 7.625 | -0.09 | -1.10 | 7.74 | 7.76 | 7.625 | 850 |
| 1726604760 | 7.71 | 0.21 | 2.73 | 7.685 | 7.745 | 7.67 | 1376 |
| 1726518420 | 7.505 | -0.13 | -1.64 | 7.7 | 7.7 | 7.505 | 292 |
| 1726259160 | 7.63 | 0.49 | 6.86 | 7.63 | 7.63 | 7.63 | 250 |
| 1726172760 | 7.14 | -0.15 | -1.99 | 7.165 | 7.165 | 7.14 | 1511 |
| 1726086360 | 7.285 | -0.02 | -0.21 | 7.23 | 7.285 | 7.11 | 640 |
| 1725999960 | 7.3 | -0.36 | -4.70 | 7.4 | 7.505 | 7.3 | 931 |
| 1725913620 | 7.66 | -0.14 | -1.73 | 7.715 | 7.92 | 7.6 | 945 |
| 1725654360 | 7.795 | 0.17 | 2.23 | 7.795 | 7.795 | 7.795 | 6 |
| 1725567960 | 7.625 | -0.19 | -2.37 | 7.64 | 7.81 | 7.625 | 2830 |
| 1725481560 | 7.81 | -0.47 | -5.68 | 8.15 | 8.15 | 7.81 | 2000 |
| 1725395160 | 8.2799999 | -0.25 | -2.93 | 8.2799999 | 8.2799999 | 8.2799999 | 80 |
| 1725308760 | 8.5299999 | -0.06 | -0.70 | 8.3 | 8.5299999 | 8.3 | 624 |
| 1725049560 | 8.59 | 0.1 | 1.12 | 8.59 | 8.59 | 8.59 | 120 |
| 1724963160 | 8.4949999 | 0.1 | 1.19 | 8.4949999 | 8.4949999 | 8.4949999 | 45 |
| 1724876760 | 8.395 | 0.06 | 0.72 | 8.4 | 8.4 | 8.395 | 110 |
| 1724790420 | 8.335 | -0.19 | -2.17 | 8.27 | 8.335 | 8.27 | 301 |
| 1724704020 | 8.52 | 0.16 | 1.97 | 8.555 | 8.56 | 8.52 | 836 |
| 1724444820 | 8.355 | -0.05 | -0.59 | 8.6549999 | 8.6549999 | 8.355 | 1073 |
| 1724358420 | 8.4049999 | 0.06 | 0.72 | 8.5749999 | 8.5749999 | 8.4049999 | 153 |
| 1724271960 | 8.345 | 0.1 | 1.15 | 8.34 | 8.42 | 8.25 | 1467 |
| 1724185560 | 8.25 | 0.32 | 3.97 | 7.96 | 8.25 | 7.96 | 606 |
| 1724099220 | 7.935 | 0.06 | 0.83 | 7.805 | 7.935 | 7.805 | 2281 |
| 1723840020 | 7.87 | -0.03 | -0.32 | 7.99 | 7.99 | 7.87 | 1149 |
| 1723753620 | 7.895 | 0.53 | 7.20 | 7.35 | 7.895 | 7.34 | 422 |
| 1723667160 | 7.365 | -0.24 | -3.09 | 7.365 | 7.365 | 7.365 | 240 |
| 1723580760 | 7.6 | -0.18 | -2.25 | 7.905 | 7.905 | 7.6 | 193 |
| 1723494360 | 7.775 | 0.18 | 2.30 | 7.705 | 7.825 | 7.56 | 917 |
| 1723235220 | 7.6 | -2.75 | -26.57 | 7.9 | 7.9 | 6.75 | 13672 |
| 1723148820 | 10.35 | 0.01 | 0.10 | 10.1 | 10.35 | 10.1 | 161 |
| 1723062360 | 10.34 | 0.02 | 0.19 | 10.25 | 10.34 | 10.25 | 104 |
| 1722975960 | 10.32 | -0.13 | -1.24 | 10.75 | 10.81 | 10.32 | 760 |
| 1722889620 | 10.449999 | -0.8 | -7.11 | 10.68 | 10.9 | 10.01 | 5222 |
| 1722630360 | 11.25 | -0.67 | -5.62 | 11.33 | 11.33 | 11.25 | 103 |
| 1722544020 | 11.92 | -0.58 | -4.64 | 12.3 | 12.3 | 11.92 | 790 |
| 1722457560 | 12.5 | 0.22 | 1.79 | 12.78 | 12.78 | 12.46 | 534 |
| 1722371220 | 12.28 | -0.02 | -0.16 | 12.18 | 12.28 | 12.18 | 98 |
| 1722284760 | 12.3 | -0.07 | -0.57 | 12.07 | 12.53 | 12.03 | 715 |
| 1722025620 | 12.37 | 0.57 | 4.83 | 11.75 | 12.59 | 11.75 | 2131 |
| 1721939160 | 11.8 | 0.35 | 3.06 | 11.3 | 11.8 | 11.3 | 809 |
| 1721852820 | 11.45 | -0.05 | -0.43 | 11.21 | 11.62 | 11.21 | 741 |
| 1721766420 | 11.5 | 0.41 | 3.70 | 11.33 | 11.5 | 11.29 | 383 |
| 1721679960 | 11.09 | 0.05 | 0.45 | 11.31 | 11.31 | 11.09 | 913 |
| 1721420760 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1721334360 | 11.04 | -0.09 | -0.81 | 11.25 | 11.25 | 11.04 | 270 |
| 1721248020 | 11.13 | -0.24 | -2.11 | 11.08 | 11.13 | 11.08 | 2618 |
| 1721161560 | 11.37 | 0.73 | 6.86 | 10.47 | 11.37 | 10.47 | 410 |
| 1721075160 | 10.64 | 0.01 | 0.09 | 10.65 | 10.67 | 10.64 | 162 |
| 1720815960 | 10.63 | 0.12 | 1.14 | 10.68 | 10.68 | 10.63 | 1023 |
| 1720729560 | 10.51 | 0.46 | 4.58 | 9.9949999 | 10.51 | 9.99 | 457 |
| 1720643220 | 10.05 | 0.1 | 1.01 | 9.9499999 | 10.05 | 9.9499999 | 450 |
| 1720556760 | 9.9499999 | -0.16 | -1.58 | 9.9499999 | 9.9499999 | 9.9499999 | 500 |
| 1720470360 | 10.11 | -0.04 | -0.39 | 10.23 | 10.23 | 9.99 | 1207 |
| 1720211220 | 10.15 | -0.32 | -3.06 | 10.3 | 10.3 | 10.15 | 353 |
| 1720124820 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1720038420 | 10.47 | 0.1 | 0.96 | 10.27 | 10.47 | 10.27 | 230 |
| 1719952020 | 10.369999 | 0 | 0.00 | 10.369999 | 10.369999 | 10.369999 | 0 |
| 1719865620 | 10.369999 | 0.07 | 0.68 | 10.279999 | 10.369999 | 10.279999 | 399 |
| 1719606420 | 10.3 | -0.13 | -1.25 | 10.65 | 10.65 | 10.3 | 297 |
| 1719520020 | 10.43 | -0.03 | -0.29 | 10.61 | 10.63 | 10.43 | 1288 |
| 1719433620 | 10.46 | -0.26 | -2.43 | 10.56 | 10.59 | 10.44 | 1093 |
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
