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 | -0.125 | -1.35354629128 | 9.235 | 9.275 | 9.11 | 360 | 9.18104167 | CS |
| 4 | 0.903 | 11.0028024857 | 8.207 | 10.05 | 7.945 | 16627 | 9.58391566 | CS |
| 12 | 0.29 | 3.28798185941 | 8.82 | 10.05 | 7.5 | 8928 | 9.23747359 | CS |
| 26 | -2.314 | -20.2556022409 | 11.424 | 11.655 | 7.5 | 6443 | 9.25506156 | CS |
| 52 | -3.99 | -30.4580152672 | 13.1 | 15.5 | 7.5 | 4849 | 10.22936265 | CS |
| 156 | -17.89 | -66.2592592593 | 27 | 27 | 7.5 | 3552 | 11.82086828 | CS |
| 260 | -9.21 | -50.2729257642 | 18.32 | 38.625 | 7.5 | 2774 | 16.4771337 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740090360 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1740003960 | 9.11 | -0.17 | -1.78 | 9.11 | 9.11 | 9.11 | 410 |
| 1739917740 | 9.275 | 0.38 | 4.21 | 9.235 | 9.275 | 9.235 | 310 |
| 1739571720 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1739485320 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1739398920 | 8.9 | 0.07 | 0.79 | 8.9 | 8.9 | 8.9 | 5000 |
| 1739312940 | 8.83 | 0.07 | 0.80 | 8.83 | 8.83 | 8.83 | 15000 |
| 1739226000 | 8.7594999 | -0.16 | -1.81 | 8.73 | 8.7594999 | 8.73 | 1700 |
| 1738967160 | 8.9212 | -0.1 | -1.10 | 8.99 | 8.99 | 8.8699999 | 1835 |
| 1738880400 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1738794000 | 9.02 | -0.08 | -0.88 | 9.095 | 9.13 | 9.02 | 14565 |
| 1738708080 | 9.1 | -0.59 | -6.09 | 9.5 | 9.5 | 9.1 | 17395 |
| 1738621740 | 9.69 | -0.1 | -1.02 | 9.5719999 | 9.69 | 9.5719999 | 114939 |
| 1738362000 | 9.7899999 | -0.21 | -2.10 | 9.68 | 9.93 | 9.6 | 28210 |
| 1738276080 | 10 | 1.8 | 21.95 | 9.67 | 10.05 | 9.67 | 60600 |
| 1738189740 | 8.2 | 0.23 | 2.86 | 8.2 | 8.2 | 8.2 | 1200 |
| 1738103280 | 7.972 | -0.04 | -0.54 | 7.972 | 7.972 | 7.972 | 100 |
| 1738016820 | 8.015 | -0.09 | -1.05 | 8.11 | 8.11 | 8.015 | 2125 |
| 1737757440 | 8.1 | -0.11 | -1.30 | 7.95 | 8.1 | 7.945 | 1400 |
| 1737671220 | 8.207 | 0.23 | 2.84 | 8.207 | 8.207 | 8.207 | 1250 |
| 1737584880 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1737498480 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1737152880 | 7.98 | -0.05 | -0.64 | 7.9466 | 7.98 | 7.9466 | 400 |
| 1737066420 | 8.0312 | 0.52 | 6.87 | 8.0312 | 8.0312 | 8.0312 | 245 |
| 1736979780 | 7.515 | 0 | 0.00 | 7.515 | 7.515 | 7.515 | 0 |
| 1736893380 | 7.515 | -0.01 | -0.13 | 7.52 | 7.52 | 7.5 | 1835 |
| 1736806800 | 7.525 | -0.27 | -3.40 | 7.525 | 7.525 | 7.525 | 100 |
| 1736547720 | 7.79 | -0.34 | -4.13 | 7.775 | 7.866 | 7.72 | 7037 |
| 1736375340 | 8.126 | -0.12 | -1.50 | 7.93 | 8.134 | 7.93 | 1322 |
| 1736288940 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 790 |
| 1736202360 | 8.3 | 0.15 | 1.84 | 8.25 | 8.3 | 8.25 | 3850 |
| 1735942980 | 8.15 | -0.34 | -4.00 | 8.0328 | 8.15 | 8.0328 | 1514 |
| 1735856760 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1735683960 | 8.49 | 0.19 | 2.29 | 8.09 | 8.53 | 8.09 | 9875 |
| 1735597740 | 8.3 | -0.09 | -1.01 | 8.0399999 | 8.3 | 8.0399999 | 2085 |
| 1735338000 | 8.385 | 0.35 | 4.29 | 8.385 | 8.385 | 8.385 | 1857 |
| 1735251000 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1735078200 | 8.0399999 | -0.24 | -2.84 | 8.0399999 | 8.0399999 | 8.0399999 | 150 |
| 1734992400 | 8.275 | 0.01 | 0.06 | 8.36 | 8.36 | 8.275 | 43112 |
| 1734733200 | 8.27 | 0.01 | 0.12 | 8.27 | 8.27 | 8.27 | 1826 |
| 1734646800 | 8.26 | -0.45 | -5.17 | 8.26 | 8.26 | 8.26 | 5003 |
| 1734560760 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1734474360 | 8.71 | 0.06 | 0.69 | 8.625 | 8.71 | 8.625 | 2651 |
| 1734388140 | 8.65 | -0.25 | -2.81 | 8.76 | 8.76 | 8.65 | 5400 |
| 1734128880 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1734042480 | 8.9 | -0.1 | -1.11 | 8.93 | 8.93 | 8.82 | 5000 |
| 1733955900 | 9 | -0.17 | -1.80 | 9.0367 | 9.0367 | 8.8 | 2615 |
| 1733869200 | 9.1649999 | -0.11 | -1.20 | 9.1649999 | 9.1649999 | 9.1649999 | 128 |
| 1733782800 | 9.276 | 0.08 | 0.83 | 9.276 | 9.276 | 9.276 | 250 |
| 1733523600 | 9.2 | 0.14 | 1.52 | 9.2 | 9.2 | 9.2 | 600 |
| 1733437380 | 9.062 | 0 | 0.00 | 9.062 | 9.062 | 9.062 | 0 |
| 1733350980 | 9.062 | 0.14 | 1.59 | 9.062 | 9.062 | 9.062 | 2074 |
| 1733264700 | 8.92 | 0.1 | 1.13 | 8.92 | 8.92 | 8.92 | 100 |
| 1733177400 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1732918200 | 8.82 | 0.16 | 1.85 | 8.82 | 8.82 | 8.82 | 9100 |
| 1732746540 | 8.66 | 0.06 | 0.70 | 8.594 | 8.66 | 8.594 | 3928 |
| 1732659960 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732573560 | 8.6 | 0.02 | 0.26 | 8.655 | 8.66 | 8.6 | 7192 |
| 1732314000 | 8.5775 | -0.02 | -0.26 | 8.6 | 8.6 | 8.5775 | 13600 |
| 1732227900 | 8.6 | -0.1 | -1.12 | 8.6 | 8.6 | 8.6 | 2602 |
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
