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 | -0.3050001 | -3.31161889251 | 9.21 | 9.36 | 8.65 | 2564 | 9.11105126 | DE |
| 4 | -0.3150001 | -3.41648698482 | 9.22 | 9.595 | 8.65 | 2517 | 9.1407473 | DE |
| 12 | 0.2649999 | 3.06712847222 | 8.64 | 9.595 | 7.93 | 3108 | 8.75039656 | DE |
| 26 | 0.9399999 | 11.8016308851 | 7.965 | 9.595 | 7.745 | 2077 | 8.63971074 | DE |
| 52 | 1.7999999 | 25.3342702322 | 7.105 | 9.595 | 6.835 | 1779 | 8.12732502 | DE |
| 156 | 2.1199999 | 31.2453927782 | 6.785 | 9.595 | 5.845 | 2126 | 7.41489682 | DE |
| 260 | 2.1199999 | 31.2453927782 | 6.785 | 9.595 | 5.845 | 2126 | 7.41489682 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 9.045 | 0.05 | 0.61 | 9 | 9.23 | 8.65 | 5945 |
| 1740691620 | 8.99 | -0.26 | -2.81 | 9.035 | 9.035 | 8.99 | 1010 |
| 1740605220 | 9.25 | 0.06 | 0.65 | 9.32 | 9.36 | 9.2449999 | 1059 |
| 1740518820 | 9.19 | 0.02 | 0.22 | 9.17 | 9.255 | 9.17 | 4230 |
| 1740432420 | 9.17 | -0.03 | -0.33 | 9.21 | 9.235 | 9.17 | 574 |
| 1740173220 | 9.1999999 | 0.08 | 0.88 | 9.105 | 9.1999999 | 9.105 | 1232 |
| 1740086820 | 9.1199999 | -0.24 | -2.56 | 9.395 | 9.4499999 | 9.0399999 | 7895 |
| 1740000420 | 9.36 | -0.16 | -1.63 | 9.485 | 9.485 | 9.36 | 1100 |
| 1739914020 | 9.515 | 0.05 | 0.58 | 9.51 | 9.595 | 9.4499999 | 1112 |
| 1739827620 | 9.46 | 0.07 | 0.69 | 9.365 | 9.46 | 9.365 | 1070 |
| 1739568420 | 9.395 | 0.03 | 0.27 | 9.52 | 9.52 | 9.395 | 360 |
| 1739482020 | 9.3699999 | 0.16 | 1.79 | 9.47 | 9.47 | 9.3699999 | 395 |
| 1739395620 | 9.205 | 0.02 | 0.22 | 9.1199999 | 9.205 | 9.1199999 | 914 |
| 1739309220 | 9.185 | 0.01 | 0.11 | 9.1549999 | 9.205 | 9.1549999 | 1130 |
| 1739222820 | 9.175 | 0.11 | 1.21 | 9.1 | 9.275 | 9.1 | 2939 |
| 1738963620 | 9.065 | -0.21 | -2.26 | 9.26 | 9.3 | 9.065 | 9465 |
| 1738877220 | 9.275 | 0.06 | 0.71 | 9.24 | 9.275 | 9.21 | 1109 |
| 1738790820 | 9.21 | 0.12 | 1.26 | 9.055 | 9.21 | 9.055 | 1157 |
| 1738704420 | 9.095 | 0.04 | 0.50 | 9.05 | 9.23 | 9.05 | 5836 |
| 1738618020 | 9.05 | -0.41 | -4.28 | 9.22 | 9.225 | 9 | 1808 |
| 1738358820 | 9.455 | 0.03 | 0.27 | 9.375 | 9.49 | 9.375 | 1758 |
| 1738272420 | 9.43 | 0.13 | 1.40 | 9.4499999 | 9.46 | 9.39 | 3346 |
| 1738186020 | 9.3 | 0.01 | 0.05 | 9.41 | 9.41 | 9.15 | 2109 |
| 1738099620 | 9.295 | 0.21 | 2.26 | 9.0749999 | 9.295 | 9.0749999 | 2769 |
| 1738013220 | 9.09 | -0.03 | -0.33 | 9.005 | 9.09 | 8.975 | 2756 |
| 1737754020 | 9.1199999 | -0.11 | -1.19 | 9.195 | 9.195 | 9.035 | 2006 |
| 1737667620 | 9.23 | 0.18 | 1.93 | 8.99 | 9.23 | 8.99 | 2975 |
| 1737581220 | 9.055 | 0.24 | 2.78 | 8.88 | 9.055 | 8.88 | 5377 |
| 1737494820 | 8.81 | -0.01 | -0.11 | 8.765 | 8.81 | 8.765 | 500 |
| 1737408420 | 8.82 | 0.19 | 2.14 | 8.695 | 8.875 | 8.695 | 4051 |
| 1737149220 | 8.635 | -0.03 | -0.35 | 8.715 | 8.835 | 8.635 | 1559 |
| 1737062820 | 8.6649999 | 0.2 | 2.36 | 8.77 | 8.77 | 8.6649999 | 5786 |
| 1736976420 | 8.465 | 0.19 | 2.23 | 8.4949999 | 8.59 | 8.455 | 1600 |
| 1736890020 | 8.2799999 | 0.04 | 0.55 | 8.295 | 8.345 | 8.2799999 | 401 |
| 1736803620 | 8.235 | 0.02 | 0.24 | 8.1 | 8.235 | 8.1 | 1620 |
| 1736544420 | 8.215 | -0.04 | -0.42 | 8.23 | 8.23 | 8.1649999 | 3345 |
| 1736458020 | 8.25 | 0.08 | 0.98 | 8.1199999 | 8.275 | 8.1199999 | 998 |
| 1736371620 | 8.17 | -0.04 | -0.49 | 8.21 | 8.21 | 8.08 | 2257 |
| 1736285220 | 8.21 | -0.13 | -1.50 | 8.265 | 8.265 | 8.105 | 1150 |
| 1736198820 | 8.335 | -0.23 | -2.69 | 8.4499999 | 8.4499999 | 8.305 | 2469 |
| 1735939620 | 8.565 | 0.12 | 1.36 | 8.375 | 8.57 | 8.35 | 5658 |
| 1735853220 | 8.4499999 | 0.23 | 2.86 | 8.3 | 8.485 | 8.235 | 3723 |
| 1735594020 | 8.215 | -0.13 | -1.50 | 8.465 | 8.465 | 8.1999999 | 7232 |
| 1735334820 | 8.34 | 0 | 0.06 | 8.27 | 8.34 | 8.16 | 8529 |
| 1734989220 | 8.335 | 0.07 | 0.85 | 8.295 | 8.335 | 8.1649999 | 8142 |
| 1734730020 | 8.265 | 0.09 | 1.10 | 8.045 | 8.265 | 7.97 | 6661 |
| 1734643620 | 8.175 | 0.21 | 2.64 | 7.93 | 8.175 | 7.93 | 2958 |
| 1734557220 | 7.965 | -0.34 | -4.04 | 8.13 | 8.255 | 7.965 | 3706 |
| 1734470820 | 8.3 | -0.13 | -1.54 | 8.35 | 8.365 | 8.3 | 1408 |
| 1734384420 | 8.43 | -0.25 | -2.82 | 8.635 | 8.635 | 8.43 | 2051 |
| 1734125220 | 8.675 | -0.09 | -1.03 | 8.715 | 8.765 | 8.675 | 2820 |
| 1734038820 | 8.765 | 0.27 | 3.12 | 8.6649999 | 8.765 | 8.6649999 | 2351 |
| 1733952420 | 8.5 | -0.04 | -0.41 | 8.5 | 8.5 | 8.5 | 300 |
| 1733866020 | 8.535 | -0.18 | -2.07 | 8.555 | 8.615 | 8.455 | 3311 |
| 1733779620 | 8.715 | -0.01 | -0.11 | 8.64 | 8.715 | 8.57 | 12903 |
| 1733520420 | 8.725 | -0.01 | -0.06 | 8.73 | 8.77 | 8.725 | 1026 |
| 1733434020 | 8.73 | 0.09 | 1.04 | 8.635 | 8.74 | 8.635 | 8401 |
| 1733347620 | 8.64 | 0.02 | 0.23 | 8.715 | 8.74 | 8.64 | 1144 |
| 1733261220 | 8.6199999 | -0.05 | -0.52 | 8.635 | 8.635 | 8.615 | 1851 |
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
