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 | -0.917431192661 | 7.63 | 7.83 | 7.537 | 29229 | 7.75533636 | CS |
| 4 | 0.06 | 0.8 | 7.5 | 7.85 | 7.445 | 20508 | 7.70045871 | CS |
| 12 | 0.05 | 0.665778961385 | 7.51 | 8.2 | 7.1 | 22280 | 7.61897978 | CS |
| 26 | 1.93 | 34.2806394316 | 5.63 | 8.2 | 5.61 | 19696 | 7.24820355 | CS |
| 52 | 2.66 | 54.2857142857 | 4.9 | 8.2 | 4.9 | 18615 | 6.45744654 | CS |
| 156 | 4.085 | 117.553956835 | 3.475 | 8.2 | 3.15 | 18560 | 4.80217214 | CS |
| 260 | 4.425 | 141.148325359 | 3.135 | 8.2 | 1.75 | 21520 | 3.79109738 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 7.56 | -0.16 | -2.07 | 7.74 | 7.74 | 7.54 | 19820 |
| 1741641600 | 7.72 | -0 | -0.04 | 7.766 | 7.775 | 7.71 | 11680 |
| 1741386000 | 7.723 | 0.02 | 0.30 | 7.75 | 7.75 | 7.72 | 50541 |
| 1741300140 | 7.7 | -0.1 | -1.28 | 7.72 | 7.79 | 7.7 | 7294 |
| 1741213440 | 7.8 | 0.04 | 0.52 | 7.8 | 7.815 | 7.67 | 52332 |
| 1741126800 | 7.76 | 0.16 | 2.11 | 7.63 | 7.83 | 7.537 | 24300 |
| 1741040760 | 7.6 | -0.07 | -0.91 | 7.61 | 7.61 | 7.568 | 2981 |
| 1740781260 | 7.67 | -0.01 | -0.10 | 7.67 | 7.7608 | 7.61 | 8913 |
| 1740695340 | 7.678 | -0.01 | -0.16 | 7.7 | 7.7 | 7.67 | 6579 |
| 1740608400 | 7.69 | -0.01 | -0.13 | 7.71 | 7.75 | 7.67 | 54909 |
| 1740522480 | 7.7 | 0.02 | 0.26 | 7.72 | 7.85 | 7.7 | 60732 |
| 1740435600 | 7.68 | 0.07 | 0.95 | 7.6 | 7.72 | 7.556 | 13389 |
| 1740176400 | 7.608 | -0.05 | -0.65 | 7.65 | 7.7 | 7.601 | 18882 |
| 1740090480 | 7.658 | -0.01 | -0.16 | 7.655 | 7.67 | 7.65 | 7902 |
| 1740003960 | 7.67 | 0.02 | 0.26 | 7.65 | 7.67 | 7.65 | 9974 |
| 1739917740 | 7.65 | -0.01 | -0.16 | 7.45 | 7.73 | 7.445 | 21154 |
| 1739572020 | 7.662 | 0.02 | 0.29 | 7.6475 | 7.675 | 7.6 | 7433 |
| 1739485320 | 7.64 | -0.01 | -0.13 | 7.675 | 7.675 | 7.6 | 6306 |
| 1739398920 | 7.65 | 0.07 | 0.91 | 7.5325 | 7.65 | 7.53 | 8734 |
| 1739312940 | 7.581 | 0.11 | 1.49 | 7.5 | 7.654 | 7.485 | 15613 |
| 1739226000 | 7.47 | 0.03 | 0.40 | 7.45 | 7.73 | 7.45 | 13060 |
| 1738967160 | 7.44 | -0.01 | -0.13 | 7.44 | 7.47 | 7.44 | 9021 |
| 1738880400 | 7.45 | 0 | 0.00 | 7.44 | 7.5445 | 7.44 | 17298 |
| 1738794000 | 7.45 | 0.08 | 1.05 | 7.3795 | 7.5 | 7.3795 | 11800 |
| 1738708080 | 7.3725 | 0.07 | 0.99 | 7.33 | 7.3725 | 7.33 | 1262 |
| 1738621740 | 7.3 | -0.07 | -0.92 | 7.36 | 7.42 | 7.26 | 22590 |
| 1738362000 | 7.3675 | -0.08 | -1.11 | 7.49 | 7.49 | 7.34 | 29163 |
| 1738276080 | 7.45 | 0.05 | 0.68 | 7.46 | 7.47 | 7.1 | 13318 |
| 1738189740 | 7.4 | -0.23 | -2.96 | 7.49 | 7.49 | 7.31 | 27632 |
| 1738103280 | 7.626 | -0.06 | -0.83 | 7.685 | 7.685 | 7.36 | 6476 |
| 1738016820 | 7.69 | 0.04 | 0.52 | 7.68 | 7.69 | 7.63 | 656 |
| 1737757440 | 7.65 | -0.04 | -0.51 | 7.59 | 7.65 | 7.53 | 124246 |
| 1737671220 | 7.6895 | 0.15 | 1.95 | 7.48 | 7.724 | 7.4 | 5933 |
| 1737584640 | 7.5425 | -0.04 | -0.49 | 7.72 | 7.72 | 7.35 | 308941 |
| 1737498540 | 7.58 | 0.03 | 0.40 | 7.6 | 7.74 | 7.55 | 16545 |
| 1737152880 | 7.55 | 0 | 0.00 | 7.6925 | 7.74 | 7.55 | 9125 |
| 1737066420 | 7.55 | 0.01 | 0.13 | 7.712 | 7.75 | 7.55 | 14258 |
| 1736979720 | 7.54 | 0.19 | 2.59 | 7.37 | 7.7 | 7.36 | 4233 |
| 1736893380 | 7.35 | -0.33 | -4.30 | 7.66 | 7.71 | 7.25 | 25841 |
| 1736806800 | 7.68 | 0.28 | 3.78 | 7.48 | 7.77 | 7.48 | 6093 |
| 1736547720 | 7.4 | -0.15 | -1.99 | 7.43 | 7.5765 | 7.4 | 18266 |
| 1736375340 | 7.55 | -0.25 | -3.21 | 7.8 | 7.85 | 7.46 | 23256 |
| 1736288940 | 7.8 | 0 | 0.00 | 7.8005 | 7.8285 | 7.8 | 8164 |
| 1736202360 | 7.8 | -0.03 | -0.38 | 7.78 | 7.8 | 7.75 | 9292 |
| 1735942980 | 7.83 | 0.03 | 0.38 | 7.77 | 7.86 | 7.77 | 7447 |
| 1735856700 | 7.8 | -0.13 | -1.64 | 7.91 | 7.96 | 7.8 | 6992 |
| 1735683960 | 7.93 | -0.12 | -1.49 | 8.0399999 | 8.0399999 | 7.91 | 7029 |
| 1735597740 | 8.05 | -0.15 | -1.83 | 8.2 | 8.2 | 7.9 | 34251 |
| 1735338000 | 8.2 | 0.44 | 5.60 | 7.75 | 8.2 | 7.75 | 15709 |
| 1735252020 | 7.765 | 0.02 | 0.25 | 7.75 | 7.7825 | 7.75 | 2255 |
| 1735078200 | 7.746 | 0.01 | 0.08 | 7.53 | 7.746 | 7.53 | 4855 |
| 1734992400 | 7.74 | 0.04 | 0.52 | 7.7 | 7.75 | 7.65 | 6944 |
| 1734733200 | 7.7 | 0.03 | 0.39 | 7.6 | 7.733 | 7.6 | 2560 |
| 1734646800 | 7.67 | 0.08 | 1.05 | 7.53 | 7.67 | 7.53 | 12527 |
| 1734560940 | 7.59 | 0.07 | 0.93 | 7.6575 | 7.6625 | 7.59 | 1107 |
| 1734474360 | 7.52 | -0.03 | -0.40 | 7.51 | 7.56 | 7.41 | 7624 |
| 1734388140 | 7.55 | 0.05 | 0.67 | 7.49 | 7.55 | 7.49 | 4784 |
| 1734128940 | 7.5 | -0.05 | -0.66 | 7.53 | 7.75 | 7.44 | 23972 |
| 1734042480 | 7.55 | 0.24 | 3.28 | 7.34 | 7.63 | 7.28 | 15137 |
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
