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 | -0.2 | -2.63504611331 | 7.59 | 7.64 | 7.29 | 914 | 7.37200175 | DE |
| 4 | -1.54 | -17.2452407615 | 8.93 | 9 | 7.29 | 3897 | 7.62072438 | DE |
| 12 | -1.5 | -16.8728908886 | 8.89 | 9.3 | 7.29 | 2208 | 8.12668561 | DE |
| 26 | -2.01 | -21.3829787234 | 9.4 | 9.4 | 7.29 | 1616 | 8.31693899 | DE |
| 52 | 0.395 | 5.64689063617 | 6.995 | 9.5399999 | 6.75 | 1683 | 8.20989164 | DE |
| 156 | -0.1 | -1.33511348465 | 7.49 | 9.5399999 | 6.51 | 1609 | 8.13751263 | DE |
| 260 | -0.1 | -1.33511348465 | 7.49 | 9.5399999 | 6.51 | 1609 | 8.13751263 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 7.47 | 0.01 | 0.13 | 7.4 | 7.47 | 7.4 | 405 |
| 1731619560 | 7.46 | 0.17 | 2.33 | 7.4 | 7.46 | 7.4 | 650 |
| 1731533160 | 7.29 | -0.02 | -0.27 | 7.29 | 7.29 | 7.29 | 364 |
| 1731446820 | 7.31 | -0.22 | -2.92 | 7.54 | 7.54 | 7.31 | 2425 |
| 1731360420 | 7.53 | 0.05 | 0.67 | 7.53 | 7.53 | 7.53 | 15 |
| 1731101220 | 7.48 | -0.07 | -0.93 | 7.59 | 7.64 | 7.45 | 1117 |
| 1731014760 | 7.55 | 0.09 | 1.21 | 7.53 | 7.55 | 7.51 | 664 |
| 1730928360 | 7.46 | -0.41 | -5.21 | 7.78 | 7.78 | 7.44 | 43866 |
| 1730841960 | 7.87 | 0.18 | 2.34 | 7.84 | 7.89 | 7.83 | 2338 |
| 1730755560 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1730496360 | 7.69 | -0.04 | -0.52 | 7.72 | 7.72 | 7.69 | 369 |
| 1730409960 | 7.73 | -0.03 | -0.39 | 7.7 | 7.73 | 7.7 | 400 |
| 1730323560 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1730237160 | 7.76 | -0.18 | -2.27 | 7.85 | 7.86 | 7.74 | 2895 |
| 1730150760 | 7.94 | -0.03 | -0.38 | 7.94 | 7.94 | 7.81 | 2160 |
| 1729888020 | 7.97 | 0.12 | 1.53 | 7.97 | 7.97 | 7.97 | 100 |
| 1729801560 | 7.85 | -0.76 | -8.83 | 8.65 | 8.65 | 7.65 | 8915 |
| 1729715160 | 8.61 | -0.13 | -1.49 | 8.74 | 8.74 | 8.61 | 1017 |
| 1729628760 | 8.74 | 0 | 0.00 | 8.71 | 8.74 | 8.6999999 | 665 |
| 1729542360 | 8.74 | -0.26 | -2.89 | 8.73 | 8.74 | 8.73 | 1350 |
| 1729283160 | 9 | 0.02 | 0.22 | 8.93 | 9 | 8.93 | 833 |
| 1729196760 | 8.98 | 0.17 | 1.93 | 8.93 | 8.98 | 8.93 | 600 |
| 1729110360 | 8.81 | -0.03 | -0.34 | 8.8 | 8.81 | 8.77 | 685 |
| 1729023960 | 8.84 | -0.03 | -0.34 | 8.89 | 8.89 | 8.7799999 | 776 |
| 1728937620 | 8.8699999 | -0.07 | -0.78 | 8.85 | 8.8699999 | 8.85 | 1338 |
| 1728678360 | 8.94 | 0.1 | 1.13 | 8.9 | 8.94 | 8.89 | 2650 |
| 1728591960 | 8.84 | -0.06 | -0.67 | 8.94 | 8.94 | 8.84 | 1790 |
| 1728505560 | 8.9 | 0.05 | 0.56 | 8.89 | 8.9 | 8.89 | 640 |
| 1728419160 | 8.85 | 0.25 | 2.91 | 8.67 | 8.85 | 8.67 | 691 |
| 1728332760 | 8.6 | -0.17 | -1.94 | 8.7799999 | 8.83 | 8.55 | 6771 |
| 1728073560 | 8.77 | -0.11 | -1.24 | 8.71 | 8.77 | 8.71 | 322 |
| 1727987220 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1727900820 | 8.88 | -0.42 | -4.52 | 8.86 | 8.88 | 8.86 | 1130 |
| 1727814420 | 9.3 | 0.31 | 3.45 | 9.2799999 | 9.3 | 9.26 | 4875 |
| 1727728020 | 8.99 | 0 | 0.00 | 9.01 | 9.01 | 8.99 | 455 |
| 1727468760 | 8.99 | 0.1 | 1.12 | 8.96 | 9.05 | 8.96 | 1100 |
| 1727382360 | 8.89 | 0.11 | 1.25 | 8.83 | 8.89 | 8.83 | 550 |
| 1727295960 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1727209560 | 8.7799999 | 0.04 | 0.46 | 8.68 | 8.7799999 | 8.68 | 126 |
| 1727123160 | 8.74 | 0.09 | 1.04 | 8.64 | 8.74 | 8.64 | 1772 |
| 1726864020 | 8.65 | -0.24 | -2.70 | 8.81 | 8.81 | 8.65 | 516 |
| 1726777560 | 8.89 | 0.18 | 2.07 | 8.7799999 | 8.89 | 8.7799999 | 555 |
| 1726691220 | 8.71 | 0 | 0.00 | 8.75 | 8.75 | 8.71 | 807 |
| 1726604760 | 8.71 | -0.04 | -0.46 | 8.71 | 8.71 | 8.71 | 100 |
| 1726518420 | 8.75 | 0.18 | 2.10 | 8.75 | 8.75 | 8.75 | 13 |
| 1726259160 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1726172760 | 8.57 | -0.24 | -2.72 | 8.84 | 8.84 | 8.57 | 789 |
| 1726086360 | 8.81 | 0.13 | 1.50 | 8.81 | 8.81 | 8.81 | 500 |
| 1725999960 | 8.68 | -0.01 | -0.12 | 8.7899999 | 8.7899999 | 8.68 | 1695 |
| 1725913560 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1725654360 | 8.69 | -0.22 | -2.47 | 8.7899999 | 8.7899999 | 8.68 | 2856 |
| 1725567960 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1725481560 | 8.91 | -0.01 | -0.11 | 8.91 | 8.91 | 8.91 | 1050 |
| 1725395160 | 8.92 | -0.3 | -3.25 | 9 | 9 | 8.92 | 963 |
| 1725308760 | 9.22 | 0.14 | 1.54 | 9.14 | 9.22 | 9.14 | 490 |
| 1725049560 | 9.08 | 0.07 | 0.78 | 9.01 | 9.08 | 9 | 2301 |
| 1724963160 | 9.01 | -0.06 | -0.66 | 9.05 | 9.05 | 9.01 | 1200 |
| 1724876760 | 9.07 | 0 | 0.00 | 9.06 | 9.07 | 9.06 | 1100 |
| 1724790420 | 9.07 | 0.1 | 1.11 | 8.9 | 9.07 | 8.9 | 318 |
| 1724704020 | 8.97 | 0.15 | 1.70 | 8.88 | 8.97 | 8.8699999 | 4899 |
| 1724444820 | 8.82 | -0.02 | -0.23 | 8.89 | 8.89 | 8.82 | 442 |
| 1724358420 | 8.84 | 0.04 | 0.45 | 8.85 | 8.85 | 8.84 | 340 |
| 1724271960 | 8.8 | 0.04 | 0.46 | 8.75 | 8.8 | 8.75 | 400 |
| 1724185560 | 8.76 | -0.16 | -1.79 | 8.85 | 8.85 | 8.76 | 2016 |
| 1724099220 | 8.92 | 0.04 | 0.45 | 8.94 | 8.96 | 8.84 | 2863 |
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
