Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.333333333333 | 9 | 9.6 | 8.84 | 359143 | 8.93339468 | DR |
| 4 | 0.91 | 11.2903225806 | 8.06 | 9.6 | 7.97 | 258032 | 8.48506033 | DR |
| 12 | 0.37 | 4.3023255814 | 8.6 | 9.6 | 7.51 | 253225 | 8.28407146 | DR |
| 26 | -1.874 | -17.2814459609 | 10.844 | 11 | 7.51 | 212468 | 8.59226484 | DR |
| 52 | -0.05 | -0.554323725055 | 9.02 | 11.76 | 7.51 | 145887 | 9.1485738 | DR |
| 156 | -0.2099 | -2.28651728232 | 9.1799 | 11.76 | 6.95 | 97384 | 8.76100929 | DR |
| 260 | -3.14 | -25.9289843105 | 12.11 | 13.73 | 6.95 | 87229 | 9.19707944 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 9 | 0.03 | 0.33 | 9.07 | 9.07 | 8.94 | 382830 |
| 1735856700 | 8.97 | -0.02 | -0.22 | 9.3 | 9.3 | 8.9 | 449029 |
| 1735683960 | 8.99 | 0.09 | 1.01 | 9.19 | 9.23 | 8.85 | 206460 |
| 1735597740 | 8.9 | 0.01 | 0.11 | 8.89 | 9.6 | 8.85 | 577122 |
| 1735338000 | 8.89 | 0.01 | 0.11 | 9 | 9 | 8.84 | 203960 |
| 1735252020 | 8.88 | 0.27 | 3.14 | 9 | 9 | 8.75 | 270505 |
| 1735078200 | 8.61 | 0.25 | 2.99 | 8.75 | 8.75 | 8.5 | 196174 |
| 1734992400 | 8.36 | 0.11 | 1.33 | 8.15 | 8.435 | 8.15 | 144080 |
| 1734733200 | 8.25 | 0 | 0.00 | 8.61 | 8.61 | 7.97 | 139708 |
| 1734646800 | 8.25 | 0.06 | 0.73 | 8.275 | 8.3 | 8.175 | 135020 |
| 1734560940 | 8.19 | 0.08 | 1.05 | 8.1 | 8.42 | 8.1 | 189850 |
| 1734474360 | 8.105 | 0.01 | 0.06 | 8.44 | 8.44 | 8.07 | 93908 |
| 1734388140 | 8.1 | -0.07 | -0.80 | 8.34 | 8.34 | 8.1 | 205610 |
| 1734128940 | 8.1649999 | 0.05 | 0.68 | 8.11 | 8.255 | 8.11 | 85649 |
| 1734042480 | 8.11 | -0.13 | -1.52 | 8.53 | 8.53 | 8.11 | 191874 |
| 1733955900 | 8.235 | 0.09 | 1.15 | 8.03 | 8.26 | 8.03 | 1076056 |
| 1733869200 | 8.1413 | -0.04 | -0.47 | 8.25 | 8.25 | 8.11 | 133635 |
| 1733782800 | 8.18 | 0.01 | 0.12 | 8.2 | 8.3 | 8.18 | 145609 |
| 1733523600 | 8.17 | 0.07 | 0.86 | 8.06 | 8.2 | 8.06 | 200332 |
| 1733437500 | 8.1 | 0.01 | 0.10 | 8.1 | 8.15 | 8.08 | 235202 |
| 1733350980 | 8.092 | -0.26 | -3.09 | 8.2 | 8.35 | 8.06 | 140605 |
| 1733264700 | 8.35 | 0.17 | 2.08 | 8.3 | 8.35 | 8.26 | 481469 |
| 1733178180 | 8.18 | 0.18 | 2.25 | 8.2 | 8.5399999 | 7.9 | 244497 |
| 1732918200 | 8 | 0.07 | 0.88 | 8.2899999 | 8.2899999 | 7.95 | 101090 |
| 1732746540 | 7.93 | -0.1 | -1.25 | 8.2 | 8.2 | 7.92 | 219035 |
| 1732660140 | 8.03 | 0.1 | 1.26 | 8.45 | 8.45 | 8.01 | 235670 |
| 1732573560 | 7.93 | 0.05 | 0.63 | 8.2899999 | 8.2899999 | 7.91 | 292568 |
| 1732314000 | 7.88 | 0.03 | 0.38 | 8.03 | 8.03 | 7.7 | 315791 |
| 1732227900 | 7.85 | -0.05 | -0.66 | 8.2 | 8.2 | 7.84 | 282948 |
| 1732141740 | 7.9021 | -0.13 | -1.59 | 8 | 8 | 7.85 | 224800 |
| 1732054800 | 8.03 | 0.15 | 1.90 | 8.1 | 8.1 | 7.99 | 233142 |
| 1731968640 | 7.88 | 0.07 | 0.90 | 7.98 | 8.2 | 7.81 | 682392 |
| 1731709260 | 7.81 | -0.02 | -0.20 | 7.85 | 7.85 | 7.75 | 264046 |
| 1731622800 | 7.826 | 0.05 | 0.59 | 7.51 | 8.11 | 7.51 | 332825 |
| 1731536760 | 7.78 | -0.13 | -1.64 | 7.9 | 7.96 | 7.72 | 353341 |
| 1731450480 | 7.91 | 0.11 | 1.41 | 7.87 | 7.92 | 7.83 | 360382 |
| 1731363600 | 7.8 | -0.04 | -0.51 | 7.99 | 8.08 | 7.79 | 242428 |
| 1731104400 | 7.8399 | -0.26 | -3.21 | 8.15 | 8.19 | 7.8 | 182535 |
| 1731018540 | 8.1 | -0.05 | -0.61 | 8.06 | 8.145 | 7.76 | 419727 |
| 1730931600 | 8.15 | -0.38 | -4.45 | 8.3 | 8.3 | 8.0399999 | 724358 |
| 1730845680 | 8.53 | 0.38 | 4.66 | 8.31 | 8.58 | 8.2817 | 213455 |
| 1730759160 | 8.15 | -0.05 | -0.61 | 8.25 | 8.26 | 8.13 | 275465 |
| 1730496420 | 8.2 | -0.77 | -8.58 | 8.3 | 8.3099 | 8.1199999 | 239244 |
| 1730409780 | 8.97 | -0.02 | -0.22 | 9.02 | 9.02 | 8.9 | 135973 |
| 1730323500 | 8.99 | -0.04 | -0.44 | 9.01 | 9.02 | 8.96 | 50364 |
| 1730237280 | 9.03 | 0.13 | 1.46 | 8.92 | 9.07 | 8.92 | 173902 |
| 1730150880 | 8.9 | 0.22 | 2.53 | 8.83 | 8.93 | 8.58 | 145964 |
| 1729891500 | 8.68 | 0.11 | 1.32 | 8.57 | 8.75 | 8.57 | 218314 |
| 1729805160 | 8.5665 | -0.11 | -1.31 | 8.638 | 8.638 | 8.5574999 | 112027 |
| 1729718940 | 8.68 | 0.07 | 0.81 | 8.6199999 | 8.7 | 8.6199999 | 164402 |
| 1729632300 | 8.61 | -0.03 | -0.35 | 8.6 | 8.65 | 8.555 | 290238 |
| 1729545600 | 8.64 | -0.01 | -0.12 | 8.66 | 8.69 | 8.6 | 210537 |
| 1729286400 | 8.65 | -0.07 | -0.80 | 8.5399999 | 8.6925 | 8.5399999 | 127653 |
| 1729200000 | 8.72 | 0.2 | 2.35 | 8.6199999 | 8.78 | 8.6199999 | 233685 |
| 1729113960 | 8.52 | 0.14 | 1.67 | 8.36 | 8.5691 | 8.36 | 257678 |
| 1729027680 | 8.38 | -0.35 | -3.95 | 8.55 | 8.765 | 8.38 | 91095 |
| 1728941220 | 8.725 | 0.01 | 0.17 | 9.05 | 9.05 | 8.55 | 104969 |
| 1728681900 | 8.71 | 0.02 | 0.23 | 8.6 | 8.812 | 8.6 | 174333 |
| 1728595560 | 8.69 | 0.06 | 0.70 | 9.06 | 9.06 | 8.63 | 132133 |
| 1728508800 | 8.63 | -0.12 | -1.37 | 8.6 | 8.8699999 | 8.57 | 81601 |
| 1728422580 | 8.75 | 0.05 | 0.57 | 8.36 | 8.76 | 8.36 | 90961 |
| 1728336000 | 8.7 | -0.2 | -2.25 | 8.51 | 8.82 | 8.51 | 215417 |
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
