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 | 2.08562019759 | 9.11 | 9.32 | 8.76 | 334298 | 9.06430674 | CS |
| 4 | -0.08 | -0.852878464819 | 9.38 | 9.46 | 7.99 | 519167 | 8.9145986 | CS |
| 12 | 1.57 | 20.3104786546 | 7.73 | 9.48 | 7.68 | 416665 | 8.57942664 | CS |
| 26 | 0.85 | 10.0591715976 | 8.45 | 9.48 | 7.47 | 423822 | 8.37459995 | CS |
| 52 | 2.81 | 43.2973805855 | 6.49 | 9.48 | 6.48 | 362198 | 8.02688141 | CS |
| 156 | -0.92 | -9.00195694716 | 10.22 | 11.61 | 5.36 | 353119 | 7.67284895 | CS |
| 260 | 4.52 | 94.5606694561 | 4.78 | 14.22 | 4.64 | 374850 | 8.58308364 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 9.3 | 0.21 | 2.31 | 9.13 | 9.32 | 9.07 | 418922 |
| 1741815600 | 9.09 | 0.13 | 1.45 | 8.95 | 9.13 | 8.8699999 | 389257 |
| 1741729200 | 8.96 | 0.15 | 1.70 | 8.8699999 | 9.15 | 8.8699999 | 404721 |
| 1741642800 | 8.81 | -0.23 | -2.54 | 8.95 | 9.03 | 8.76 | 240767 |
| 1741387200 | 9.0399999 | -0.06 | -0.66 | 9.11 | 9.28 | 8.98 | 217823 |
| 1741300800 | 9.1 | -0.07 | -0.76 | 9.09 | 9.26 | 9.05 | 352136 |
| 1741214400 | 9.17 | 0.24 | 2.69 | 8.91 | 9.18 | 8.88 | 317855 |
| 1741128000 | 8.93 | -0.03 | -0.33 | 9.02 | 9.08 | 8.72 | 438743 |
| 1741041600 | 8.96 | 0.1 | 1.13 | 9 | 9.07 | 8.86 | 403026 |
| 1740782400 | 8.86 | -0.16 | -1.77 | 8.9 | 8.91 | 8.7 | 1526573 |
| 1740696000 | 9.02 | -0.21 | -2.28 | 9.09 | 9.36 | 9 | 621056 |
| 1740609600 | 9.23 | 0.38 | 4.29 | 8.82 | 9.31 | 8.78 | 873506 |
| 1740523200 | 8.85 | 0.12 | 1.37 | 8.6199999 | 8.85 | 8.6199999 | 609481 |
| 1740436800 | 8.73 | 0.21 | 2.46 | 8.55 | 8.75 | 8.52 | 265459 |
| 1740177600 | 8.52 | -0.25 | -2.85 | 8.68 | 8.69 | 8.47 | 366359 |
| 1740091200 | 8.77 | 0.26 | 3.06 | 8.51 | 8.8699999 | 8.5 | 571165 |
| 1740004800 | 8.51 | -0.65 | -7.10 | 8.82 | 8.92 | 7.99 | 1225109 |
| 1739918400 | 9.16 | 0.12 | 1.33 | 9.14 | 9.25 | 9.07 | 448390 |
| 1739572800 | 9.0399999 | -0.4 | -4.24 | 9.38 | 9.46 | 9.03 | 173816 |
| 1739486400 | 9.44 | 0.04 | 0.43 | 9.43 | 9.48 | 9.31 | 170593 |
| 1739400000 | 9.4 | 0.18 | 1.95 | 9.15 | 9.42 | 9.14 | 304955 |
| 1739313600 | 9.22 | -0.04 | -0.43 | 9.17 | 9.2899999 | 9.17 | 440745 |
| 1739227200 | 9.26 | 0.28 | 3.12 | 9.15 | 9.33 | 9.15 | 461332 |
| 1738968000 | 8.98 | -0.06 | -0.66 | 9.06 | 9.15 | 8.96 | 198005 |
| 1738881600 | 9.0399999 | 0.08 | 0.89 | 9 | 9.0399999 | 8.92 | 215822 |
| 1738795200 | 8.96 | 0.17 | 1.93 | 8.83 | 9.01 | 8.83 | 350416 |
| 1738708800 | 8.7899999 | 0.03 | 0.34 | 8.74 | 8.83 | 8.68 | 193415 |
| 1738622400 | 8.76 | 0.28 | 3.30 | 8.58 | 8.76 | 8.51 | 426100 |
| 1738363200 | 8.48 | -0.12 | -1.40 | 8.66 | 8.67 | 8.44 | 233740 |
| 1738276800 | 8.6 | 0.29 | 3.49 | 8.44 | 8.66 | 8.3699999 | 577266 |
| 1738190400 | 8.31 | 0.05 | 0.61 | 8.27 | 8.3699999 | 8.23 | 409764 |
| 1738104000 | 8.26 | 0.12 | 1.47 | 8.16 | 8.26 | 8.13 | 331470 |
| 1738017600 | 8.14 | -0.11 | -1.33 | 8.2 | 8.21 | 8.08 | 303617 |
| 1737758400 | 8.25 | 0.01 | 0.12 | 8.3 | 8.4 | 8.21 | 496712 |
| 1737672000 | 8.24 | 0.03 | 0.37 | 8.14 | 8.27 | 8.11 | 676328 |
| 1737585600 | 8.21 | 0.03 | 0.37 | 8.23 | 8.31 | 8.11 | 286938 |
| 1737499200 | 8.18 | -0.05 | -0.61 | 8.23 | 8.36 | 8.18 | 812853 |
| 1737412800 | 8.23 | -0.04 | -0.48 | 8.21 | 8.31 | 8.21 | 122735 |
| 1737153600 | 8.27 | 0.1 | 1.22 | 8.15 | 8.28 | 8.08 | 340214 |
| 1737067200 | 8.17 | -0.07 | -0.85 | 8.34 | 8.35 | 8.17 | 181627 |
| 1736980800 | 8.24 | 0.05 | 0.61 | 8.25 | 8.2899999 | 8.1199999 | 223883 |
| 1736894400 | 8.19 | 0.24 | 3.02 | 8 | 8.26 | 8 | 448994 |
| 1736808000 | 7.95 | -0.2 | -2.45 | 8.0399999 | 8.06 | 7.91 | 243752 |
| 1736548800 | 8.15 | 0 | 0.00 | 8.27 | 8.38 | 8.1199999 | 740507 |
| 1736462400 | 8.15 | -0.03 | -0.37 | 8.18 | 8.22 | 8.15 | 81966 |
| 1736376000 | 8.18 | 0.07 | 0.86 | 8.15 | 8.22 | 8.07 | 461417 |
| 1736289600 | 8.11 | 0.1 | 1.25 | 8.15 | 8.28 | 8.05 | 721592 |
| 1736203200 | 8.01 | -0.21 | -2.55 | 8.22 | 8.23 | 8.01 | 214918 |
| 1735944000 | 8.22 | -0.01 | -0.12 | 8.21 | 8.28 | 8.15 | 232672 |
| 1735857600 | 8.23 | 0.19 | 2.36 | 8.14 | 8.26 | 8.14 | 231224 |
| 1735684800 | 8.0399999 | 0.07 | 0.88 | 7.97 | 8.06 | 7.94 | 198312 |
| 1735598400 | 7.97 | 0.09 | 1.14 | 7.78 | 8.03 | 7.76 | 431313 |
| 1735339200 | 7.88 | 0.08 | 1.03 | 7.8 | 7.91 | 7.73 | 286606 |
| 1735069200 | 7.8 | 0.05 | 0.65 | 7.76 | 7.83 | 7.74 | 111508 |
| 1734993600 | 7.75 | 0.03 | 0.39 | 7.7 | 7.77 | 7.68 | 829308 |
| 1734734400 | 7.72 | 0 | 0.00 | 7.73 | 7.88 | 7.71 | 476455 |
| 1734648000 | 7.72 | -0.04 | -0.52 | 7.78 | 7.83 | 7.68 | 240955 |
| 1734561600 | 7.76 | -0.28 | -3.48 | 8.03 | 8.03 | 7.72 | 291047 |
| 1734475200 | 8.0399999 | 0.06 | 0.75 | 7.85 | 8.1 | 7.84 | 241136 |
| 1734388800 | 7.98 | -0.02 | -0.25 | 8.02 | 8.03 | 7.84 | 422112 |
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
