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 | 0.01 | 0.124533001245 | 8.03 | 8.04 | 8.03 | 2400 | 8.03020833 | CS |
| 4 | 0.16 | 2.03045685279 | 7.88 | 8.04 | 7.88 | 3302 | 7.98526148 | CS |
| 12 | -0.435 | -5.13274336283 | 8.475 | 8.8342 | 7.88 | 1597 | 8.29537187 | CS |
| 26 | 0.7 | 9.53678474114 | 7.34 | 8.8342 | 7.34 | 1055 | 8.19937944 | CS |
| 52 | 0.3899 | 5.09666540307 | 7.6501 | 8.8342 | 7.34 | 6081 | 8.31304883 | CS |
| 156 | -3.2001 | -28.4703872741 | 11.2401 | 11.56 | 7.34 | 3292 | 8.50948745 | CS |
| 260 | -2.576 | -24.2652599849 | 10.616 | 11.95984 | 6.45702 | 2226 | 8.62581779 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314240 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1732227840 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1732141440 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1732055040 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1731968640 | 8.0399999 | 0.01 | 0.12 | 8.0399999 | 8.0399999 | 8.0399999 | 100 |
| 1731709260 | 8.03 | 0.09 | 1.10 | 8.03 | 8.03 | 8.03 | 4700 |
| 1731623160 | 7.943 | 0 | 0.00 | 7.943 | 7.943 | 7.943 | 0 |
| 1731536760 | 7.943 | -0.29 | -3.57 | 7.88 | 7.943 | 7.88 | 5105 |
| 1731446400 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1731360000 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1731100800 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1731014400 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1730928000 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1730841600 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1730755200 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1730496000 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1730409600 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1730323200 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1730236800 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1730150400 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1729891200 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1729804800 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1729718400 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1729632000 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1729545600 | 8.2368 | 0 | 0.00 | 8.2368 | 8.2368 | 8.2368 | 0 |
| 1729286400 | 8.2368 | -0 | -0.04 | 8.2368 | 8.2368 | 8.2368 | 1000 |
| 1729200180 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1729113780 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1729027380 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1728940980 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1728681780 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1728595380 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1728508980 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1728422580 | 8.24 | -0.26 | -3.06 | 8.2451 | 8.2451 | 8.24 | 300 |
| 1728336180 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1728076980 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1727990580 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1727904180 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1727817780 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1727731380 | 8.5 | -0.04 | -0.47 | 8.5 | 8.5 | 8.5 | 100 |
| 1727472600 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1727386200 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 1 |
| 1727299740 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1727213340 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1727126940 | 8.5399999 | 0 | 0.05 | 8.5399999 | 8.5399999 | 8.5399999 | 200 |
| 1726867200 | 8.5357 | -0.27 | -3.11 | 8.8 | 8.8 | 8.5357 | 4001 |
| 1726780860 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1726694460 | 8.81 | -0.02 | -0.27 | 8.81 | 8.81 | 8.81 | 1000 |
| 1726608240 | 8.8341999 | 0.36 | 4.30 | 8.8341999 | 8.8341999 | 8.8341999 | 1013 |
| 1726521900 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1726262700 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1726176300 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1726089900 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1726003500 | 8.47 | -0.09 | -1.05 | 8.47 | 8.47 | 8.47 | 2320 |
| 1725917040 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1725657840 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1725571440 | 8.56 | 0.09 | 1.00 | 8.56 | 8.56 | 8.56 | 2320 |
| 1725485280 | 8.475 | 0 | 0.00 | 8.475 | 8.475 | 8.475 | 0 |
| 1725398880 | 8.475 | 0.36 | 4.40 | 8.475 | 8.475 | 8.475 | 201 |
| 1725028200 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
| 1724941800 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
| 1724855400 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
| 1724769000 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
| 1724682600 | 8.118 | 0 | 0.00 | 8.118 | 8.118 | 8.118 | 0 |
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
