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 | -0.07 | -0.83932853717 | 8.34 | 8.37 | 8.18 | 11240 | 8.22414606 | CS |
| 4 | 0.04 | 0.48602673147 | 8.23 | 8.54 | 8.11 | 15784 | 8.23557731 | CS |
| 12 | -0.17 | -2.01421800948 | 8.44 | 8.58 | 7.99 | 24395 | 8.32368249 | CS |
| 26 | 0.12 | 1.47239263804 | 8.15 | 8.65 | 7.99 | 19324 | 8.35151852 | CS |
| 52 | -1.19 | -12.5792811839 | 9.46 | 9.59 | 7.99 | 19411 | 8.54500187 | CS |
| 156 | -2.23 | -21.2380952381 | 10.5 | 12.51 | 7.99 | 13353 | 9.55218784 | CS |
| 260 | -1.46 | -15.0051387461 | 9.73 | 14 | 7.99 | 16101 | 10.09928122 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 8.27 | 0.02 | 0.24 | 8.19 | 8.3 | 8.19 | 12655 |
| 1732228800 | 8.25 | 0.06 | 0.73 | 8.2 | 8.25 | 8.18 | 7530 |
| 1732142400 | 8.19 | 0.01 | 0.12 | 8.19 | 8.22 | 8.18 | 9400 |
| 1732056000 | 8.18 | -0.09 | -1.09 | 8.2 | 8.22 | 8.18 | 20513 |
| 1731969600 | 8.27 | -0.03 | -0.36 | 8.3699999 | 8.3699999 | 8.2 | 13026 |
| 1731710400 | 8.3 | 0 | 0.00 | 8.34 | 8.34 | 8.21 | 5729 |
| 1731624000 | 8.3 | -0.08 | -0.95 | 8.39 | 8.39 | 8.26 | 13447 |
| 1731537600 | 8.38 | 0.21 | 2.57 | 8.23 | 8.39 | 8.23 | 39837 |
| 1731451200 | 8.17 | -0.03 | -0.37 | 8.2 | 8.2 | 8.16 | 46734 |
| 1731364800 | 8.2 | -0.09 | -1.09 | 8.5399999 | 8.5399999 | 8.17 | 14716 |
| 1731105600 | 8.2899999 | 0.04 | 0.48 | 8.17 | 8.35 | 8.17 | 15789 |
| 1731019200 | 8.25 | 0.05 | 0.61 | 8.21 | 8.25 | 8.2 | 10061 |
| 1730932800 | 8.2 | 0.02 | 0.24 | 8.16 | 8.22 | 8.16 | 7725 |
| 1730846400 | 8.18 | -0.07 | -0.85 | 8.25 | 8.25 | 8.17 | 3600 |
| 1730760000 | 8.25 | 0.05 | 0.61 | 8.24 | 8.2899999 | 8.21 | 15597 |
| 1730497200 | 8.2 | 0 | 0.00 | 8.2 | 8.23 | 8.18 | 5615 |
| 1730410800 | 8.2 | -0.02 | -0.24 | 8.23 | 8.23 | 8.14 | 13010 |
| 1730324400 | 8.22 | 0.05 | 0.61 | 8.18 | 8.22 | 8.15 | 6400 |
| 1730238000 | 8.17 | -0.01 | -0.12 | 8.21 | 8.21 | 8.15 | 20820 |
| 1730151600 | 8.18 | -0.04 | -0.49 | 8.23 | 8.28 | 8.17 | 7430 |
| 1729892400 | 8.22 | 0.07 | 0.86 | 8.23 | 8.25 | 8.11 | 38700 |
| 1729806000 | 8.15 | 0.04 | 0.49 | 8.14 | 8.15 | 8.08 | 13708 |
| 1729719600 | 8.11 | -0.02 | -0.25 | 8.13 | 8.13 | 8.06 | 20237 |
| 1729633200 | 8.13 | 0.03 | 0.37 | 8.11 | 8.16 | 8.08 | 14032 |
| 1729546800 | 8.1 | -0.03 | -0.37 | 8.14 | 8.15 | 8.1 | 9426 |
| 1729287600 | 8.13 | -0.01 | -0.12 | 8.13 | 8.22 | 8.1199999 | 26901 |
| 1729201200 | 8.14 | 0.08 | 0.99 | 8.08 | 8.2 | 8.03 | 43968 |
| 1729114800 | 8.06 | -0.34 | -4.05 | 8.36 | 8.36 | 7.99 | 158779 |
| 1729028400 | 8.4 | 0.12 | 1.45 | 8.3 | 8.4 | 8.24 | 22347 |
| 1728682800 | 8.28 | -0.14 | -1.66 | 8.49 | 8.5 | 8.19 | 88091 |
| 1728596400 | 8.42 | -0.05 | -0.59 | 8.46 | 8.52 | 8.42 | 20145 |
| 1728510000 | 8.47 | 0 | 0.00 | 8.43 | 8.5 | 8.41 | 8605 |
| 1728423600 | 8.47 | -0.02 | -0.24 | 8.51 | 8.51 | 8.44 | 4704 |
| 1728337200 | 8.49 | -0.01 | -0.12 | 8.51 | 8.51 | 8.44 | 21095 |
| 1728078000 | 8.5 | 0.04 | 0.47 | 8.49 | 8.5 | 8.4 | 23178 |
| 1727991600 | 8.46 | -0.02 | -0.24 | 8.45 | 8.49 | 8.42 | 10029 |
| 1727905200 | 8.48 | 0.09 | 1.07 | 8.35 | 8.5 | 8.35 | 55519 |
| 1727818800 | 8.39 | -0.02 | -0.24 | 8.41 | 8.44 | 8.36 | 25728 |
| 1727732400 | 8.41 | -0.03 | -0.36 | 8.43 | 8.48 | 8.4 | 11648 |
| 1727473200 | 8.44 | -0.01 | -0.12 | 8.4 | 8.47 | 8.33 | 48030 |
| 1727386800 | 8.45 | -0.13 | -1.52 | 8.57 | 8.57 | 8.45 | 95179 |
| 1727300400 | 8.58 | 0.13 | 1.54 | 8.56 | 8.58 | 8.41 | 14359 |
| 1727214000 | 8.45 | -0.03 | -0.35 | 8.5 | 8.5 | 8.45 | 23348 |
| 1727127600 | 8.48 | -0.02 | -0.24 | 8.5 | 8.55 | 8.48 | 7767 |
| 1726868400 | 8.5 | 0.01 | 0.12 | 8.45 | 8.53 | 8.41 | 40516 |
| 1726782000 | 8.49 | -0.03 | -0.35 | 8.5399999 | 8.5399999 | 8.43 | 43631 |
| 1726695600 | 8.52 | 0.07 | 0.83 | 8.5 | 8.52 | 8.48 | 33077 |
| 1726609200 | 8.45 | -0.08 | -0.94 | 8.51 | 8.52 | 8.42 | 40791 |
| 1726522800 | 8.53 | 0.02 | 0.24 | 8.52 | 8.57 | 8.48 | 19372 |
| 1726263600 | 8.51 | 0.03 | 0.35 | 8.57 | 8.57 | 8.48 | 18166 |
| 1726177200 | 8.48 | 0.1 | 1.19 | 8.42 | 8.52 | 8.38 | 10451 |
| 1726090800 | 8.38 | 0.01 | 0.12 | 8.35 | 8.39 | 8.35 | 9065 |
| 1726004400 | 8.3699999 | -0.04 | -0.48 | 8.41 | 8.45 | 8.31 | 10053 |
| 1725918000 | 8.41 | 0.01 | 0.12 | 8.4 | 8.42 | 8.3699999 | 38814 |
| 1725658800 | 8.4 | -0.09 | -1.06 | 8.53 | 8.53 | 8.4 | 40007 |
| 1725572400 | 8.49 | 0.02 | 0.24 | 8.47 | 8.49 | 8.44 | 4900 |
| 1725486000 | 8.47 | -0.03 | -0.35 | 8.43 | 8.52 | 8.42 | 15814 |
| 1725399600 | 8.5 | -0.01 | -0.12 | 8.42 | 8.52 | 8.42 | 6433 |
| 1725054000 | 8.51 | 0.01 | 0.12 | 8.44 | 8.51 | 8.44 | 1302 |
| 1724967600 | 8.5 | 0.07 | 0.83 | 8.45 | 8.5 | 8.45 | 8500 |
| 1724881200 | 8.43 | -0.01 | -0.12 | 8.48 | 8.49 | 8.43 | 8691 |
| 1724794800 | 8.44 | -0.03 | -0.35 | 8.41 | 8.53 | 8.41 | 9045 |
| 1724708400 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1724449200 | 8.47 | 0 | 0.00 | 8.45 | 8.52 | 8.36 | 47783 |
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
