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 | 0.19 | 2.30303030303 | 8.25 | 8.49 | 8.14 | 88264 | 8.26781551 | CS |
| 4 | 0.53 | 6.70037926675 | 7.91 | 8.49 | 7.7 | 104789 | 8.07787192 | CS |
| 12 | 0.18 | 2.17917675545 | 8.26 | 8.5 | 7.33 | 171566 | 8.0852318 | CS |
| 26 | 1.77 | 26.5367316342 | 6.67 | 8.5 | 6.01 | 224601 | 7.44187677 | CS |
| 52 | 2.44 | 40.6666666667 | 6 | 8.5 | 5.27 | 225696 | 6.85461618 | CS |
| 156 | -9.37 | -52.6108927569 | 17.81 | 18.67 | 5.27 | 185973 | 8.98433125 | CS |
| 260 | -5.55 | -39.6711937098 | 13.99 | 18.67 | 5.27 | 184584 | 9.63513621 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 8.44 | 0.19 | 2.30 | 8.25 | 8.49 | 8.22 | 110048 |
| 1727127600 | 8.25 | 0.04 | 0.49 | 8.14 | 8.27 | 8.14 | 30441 |
| 1726868400 | 8.21 | -0.02 | -0.24 | 8.18 | 8.23 | 8.18 | 57316 |
| 1726782000 | 8.23 | 0.06 | 0.73 | 8.25 | 8.38 | 8.19 | 145451 |
| 1726695600 | 8.17 | -0.15 | -1.80 | 8.25 | 8.2899999 | 8.16 | 98064 |
| 1726609200 | 8.32 | 0.12 | 1.46 | 8.2 | 8.32 | 8.15 | 115558 |
| 1726522800 | 8.2 | -0.07 | -0.85 | 8.28 | 8.35 | 8.18 | 108181 |
| 1726263600 | 8.27 | 0.17 | 2.10 | 8.11 | 8.32 | 8.11 | 165770 |
| 1726177200 | 8.1 | 0.08 | 1.00 | 8.06 | 8.16 | 8 | 81986 |
| 1726090800 | 8.02 | -0.11 | -1.35 | 8.05 | 8.16 | 7.97 | 266806 |
| 1726004400 | 8.13 | 0.14 | 1.75 | 8.01 | 8.13 | 7.98 | 58325 |
| 1725918000 | 7.99 | 0.07 | 0.88 | 7.91 | 8.05 | 7.87 | 53169 |
| 1725658800 | 7.92 | -0.11 | -1.37 | 8 | 8.07 | 7.92 | 92407 |
| 1725572400 | 8.03 | 0.19 | 2.42 | 7.84 | 8.0399999 | 7.84 | 133960 |
| 1725486000 | 7.84 | 0.03 | 0.38 | 7.81 | 7.91 | 7.81 | 48400 |
| 1725399600 | 7.81 | -0.07 | -0.89 | 7.84 | 7.92 | 7.81 | 103251 |
| 1725054000 | 7.88 | 0.04 | 0.51 | 7.82 | 7.88 | 7.76 | 62361 |
| 1724967600 | 7.84 | 0.1 | 1.29 | 7.8 | 7.95 | 7.75 | 59225 |
| 1724881200 | 7.74 | -0.18 | -2.27 | 7.91 | 7.96 | 7.7 | 153811 |
| 1724794800 | 7.92 | -0.14 | -1.74 | 8.06 | 8.07 | 7.92 | 111632 |
| 1724708400 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1724449200 | 8.06 | 0.02 | 0.25 | 8.03 | 8.19 | 7.94 | 51940 |
| 1724362800 | 8.0399999 | -0.11 | -1.35 | 8.15 | 8.16 | 8 | 62717 |
| 1724276400 | 8.15 | 0.04 | 0.49 | 8.19 | 8.21 | 8.1 | 124028 |
| 1724190000 | 8.11 | 0.01 | 0.12 | 8.18 | 8.18 | 8.06 | 110046 |
| 1724103600 | 8.1 | -0.06 | -0.74 | 8.22 | 8.22 | 8.09 | 177648 |
| 1723844400 | 8.16 | -0.1 | -1.21 | 8.18 | 8.2899999 | 8.1199999 | 190629 |
| 1723758000 | 8.26 | -0.04 | -0.48 | 8.4 | 8.45 | 8.26 | 133301 |
| 1723671600 | 8.3 | 0.22 | 2.72 | 8.1199999 | 8.31 | 8.1 | 297391 |
| 1723585200 | 8.08 | -0.01 | -0.12 | 8.18 | 8.24 | 8.02 | 238682 |
| 1723498800 | 8.09 | -0.2 | -2.41 | 8.32 | 8.5 | 8.0399999 | 187683 |
| 1723239600 | 8.2899999 | 0.09 | 1.10 | 8.22 | 8.43 | 7.98 | 273331 |
| 1723153200 | 8.2 | 0.75 | 10.07 | 7.52 | 8.3699999 | 7.51 | 1896665 |
| 1723066800 | 7.45 | 0.05 | 0.68 | 7.46 | 7.62 | 7.33 | 217648 |
| 1722980400 | 7.4 | -0.22 | -2.89 | 7.5 | 7.5 | 7.36 | 290952 |
| 1722634800 | 7.62 | -0.16 | -2.06 | 7.66 | 7.68 | 7.57 | 261826 |
| 1722548400 | 7.78 | -0.17 | -2.14 | 7.9 | 7.98 | 7.74 | 113202 |
| 1722462000 | 7.95 | -0.02 | -0.25 | 8.03 | 8.07 | 7.93 | 99314 |
| 1722375600 | 7.97 | -0.05 | -0.62 | 8.05 | 8.11 | 7.95 | 159802 |
| 1722289200 | 8.02 | -0.04 | -0.50 | 8.08 | 8.11 | 7.94 | 59706 |
| 1722030000 | 8.06 | 0.16 | 2.03 | 7.99 | 8.1 | 7.79 | 220832 |
| 1721943600 | 7.9 | -0.16 | -1.99 | 8.05 | 8.08 | 7.88 | 106725 |
| 1721857200 | 8.06 | -0.1 | -1.23 | 8.11 | 8.21 | 8.01 | 77280 |
| 1721770800 | 8.16 | 0.05 | 0.62 | 8.11 | 8.23 | 8.0399999 | 68264 |
| 1721684400 | 8.11 | 0.11 | 1.37 | 8.14 | 8.17 | 8.05 | 49686 |
| 1721425200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721338800 | 8 | -0.18 | -2.20 | 8.14 | 8.18 | 7.99 | 186893 |
| 1721252400 | 8.18 | -0.06 | -0.73 | 8.24 | 8.33 | 8.14 | 316914 |
| 1721166000 | 8.24 | 0.15 | 1.85 | 8.15 | 8.2899999 | 8.05 | 106232 |
| 1721079600 | 8.09 | -0.21 | -2.53 | 8.26 | 8.26 | 8.05 | 156508 |
| 1720820400 | 8.3 | 0.03 | 0.36 | 8.33 | 8.49 | 8.22 | 153608 |
| 1720734000 | 8.27 | -0.09 | -1.08 | 8.38 | 8.45 | 8.21 | 182745 |
| 1720647600 | 8.36 | 0.12 | 1.46 | 8.27 | 8.4 | 8.23 | 95294 |
| 1720561200 | 8.24 | -0.05 | -0.60 | 8.26 | 8.42 | 8.21 | 77359 |
| 1720474800 | 8.2899999 | 0.19 | 2.35 | 8.06 | 8.3 | 8.06 | 318753 |
| 1720215600 | 8.1 | 0 | 0.00 | 8.13 | 8.19 | 8.06 | 76625 |
| 1720129200 | 8.1 | 0.03 | 0.37 | 8.07 | 8.13 | 7.98 | 29922 |
| 1720042800 | 8.07 | -0.11 | -1.34 | 8.26 | 8.2899999 | 8.0399999 | 516919 |
| 1719956400 | 8.18 | -0.06 | -0.73 | 8.23 | 8.24 | 8.02 | 283742 |
| 1719610800 | 8.24 | 0.11 | 1.35 | 8.18 | 8.3699999 | 8.15 | 503982 |
| 1719524400 | 8.13 | 0.13 | 1.63 | 8.03 | 8.16 | 7.96 | 247396 |
| 1719438000 | 8 | -0.01 | -0.12 | 8 | 8.02 | 7.9 | 222745 |
| 1719351600 | 8.01 | -0.05 | -0.62 | 8.0399999 | 8.05 | 7.9 | 255079 |
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
