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 | -0.495 | -5.49084858569 | 9.015 | 9.1 | 8.485 | 1391 | 8.82790169 | CS |
| 4 | 0.41 | 5.05548705302 | 8.11 | 9.1 | 8 | 1234 | 8.65962719 | CS |
| 12 | -0.205 | -2.34957020057 | 8.725 | 9.1 | 8 | 1731 | 8.47946873 | CS |
| 26 | -0.68 | -7.39130434783 | 9.2 | 10.165 | 8 | 1423 | 8.88549561 | CS |
| 52 | 0.68 | 8.67346938776 | 7.84 | 10.165 | 7.38 | 1414 | 8.65809153 | CS |
| 156 | 5.306 | 165.090230243 | 3.214 | 10.165 | 0.01098 | 6816 | 4.09001706 | CS |
| 260 | -2.23 | -20.7441860465 | 10.75 | 11.34 | 0.01098 | 8336 | 5.63812652 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 8.52 | 0.04 | 0.41 | 8.52 | 8.52 | 8.52 | 754 |
| 1740695340 | 8.485 | -0.52 | -5.72 | 8.525 | 8.525 | 8.485 | 1306 |
| 1740608400 | 9 | 0.3 | 3.45 | 9 | 9 | 9 | 1168 |
| 1740522480 | 8.7 | -0.37 | -4.03 | 8.82 | 8.82 | 8.7 | 1331 |
| 1740435600 | 9.065 | 0 | 0.00 | 9.065 | 9.065 | 9.065 | 0 |
| 1740176400 | 9.065 | 0.11 | 1.23 | 9.015 | 9.1 | 9.015 | 1759 |
| 1740090360 | 8.955 | 0 | 0.00 | 8.955 | 8.955 | 8.955 | 0 |
| 1740003960 | 8.955 | 0.05 | 0.62 | 8.955 | 8.955 | 8.955 | 627 |
| 1739917740 | 8.9 | -0.05 | -0.50 | 8.99 | 8.99 | 8.9 | 1174 |
| 1739572020 | 8.945 | 0.29 | 3.29 | 8.85 | 8.955 | 8.85 | 4722 |
| 1739485320 | 8.66 | 0.36 | 4.34 | 8.66 | 8.66 | 8.66 | 1181 |
| 1739398920 | 8.3 | -0.26 | -3.04 | 8.3 | 8.3 | 8.3 | 507 |
| 1739312400 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1739226000 | 8.56 | 0.3 | 3.57 | 8.56 | 8.56 | 8.56 | 320 |
| 1738967160 | 8.265 | 0.17 | 2.04 | 8.265 | 8.265 | 8.265 | 336 |
| 1738880400 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 488 |
| 1738794480 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738708080 | 8 | -0.04 | -0.50 | 8 | 8 | 8 | 537 |
| 1738621740 | 8.0399999 | -0.18 | -2.19 | 8.01 | 8.045 | 8.01 | 2421 |
| 1738362000 | 8.22 | -0.22 | -2.61 | 8.11 | 8.22 | 8.11 | 631 |
| 1738276080 | 8.44 | 0.07 | 0.86 | 8.22 | 8.44 | 8.22 | 4996 |
| 1738189740 | 8.368 | 0.11 | 1.31 | 8.35 | 8.39 | 8.3 | 1855 |
| 1738103280 | 8.26 | 0.04 | 0.49 | 8.355 | 8.355 | 8.26 | 1296 |
| 1738016820 | 8.22 | 0.09 | 1.08 | 8.1864 | 8.22 | 8.157 | 2630 |
| 1737757440 | 8.1325 | 0.05 | 0.59 | 8.1 | 8.19 | 8.1 | 513 |
| 1737671220 | 8.085 | -0.38 | -4.43 | 8.16 | 8.16 | 8.085 | 1927 |
| 1737584640 | 8.46 | -0.23 | -2.65 | 8.46 | 8.46 | 8.46 | 350 |
| 1737498540 | 8.69 | 0.29 | 3.49 | 8.267 | 8.69 | 8.26 | 1806 |
| 1737152880 | 8.397 | 0.26 | 3.25 | 8.1215 | 8.397 | 8.1215 | 1053 |
| 1737066420 | 8.1325 | -0.09 | -1.06 | 8.129 | 8.23 | 8.02 | 3921 |
| 1736979720 | 8.22 | -0.1 | -1.20 | 8.4 | 8.4 | 8.01 | 1506 |
| 1736893380 | 8.32 | 0.12 | 1.46 | 8.32 | 8.32 | 8.32 | 482 |
| 1736806800 | 8.2 | -0.28 | -3.30 | 8.2 | 8.2 | 8.2 | 480 |
| 1736547720 | 8.48 | 0.16 | 1.92 | 8.5305 | 8.5305 | 8.47 | 2877 |
| 1736375340 | 8.32 | -0.08 | -0.95 | 8.66 | 8.6649999 | 8.32 | 2751 |
| 1736288940 | 8.4 | -0.09 | -1.06 | 8.5 | 8.5 | 8.4 | 3017 |
| 1736202360 | 8.49 | -0.01 | -0.12 | 8.626 | 8.82 | 8.49 | 2137 |
| 1735943100 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735856700 | 8.5 | 0.05 | 0.59 | 8.6 | 8.6 | 8.5 | 448 |
| 1735683960 | 8.45 | 0.29 | 3.52 | 8.45 | 8.45 | 8.45 | 554 |
| 1735597740 | 8.1625 | -0.48 | -5.58 | 8.175 | 8.2899999 | 8.1625 | 5576 |
| 1735338420 | 8.6445 | 0 | 0.00 | 8.6445 | 8.6445 | 8.6445 | 0 |
| 1735252020 | 8.6445 | 0.22 | 2.67 | 8.4835999 | 8.6445 | 8.4835999 | 2256 |
| 1735078200 | 8.42 | 0.16 | 1.95 | 8.42 | 8.42 | 8.42 | 346 |
| 1734992400 | 8.259 | -0.27 | -3.18 | 8.4614999 | 8.4614999 | 8.259 | 832 |
| 1734733200 | 8.53 | -0.2 | -2.29 | 8.1575 | 8.53 | 8.1575 | 3946 |
| 1734646800 | 8.73 | 0.33 | 3.89 | 8.4555 | 8.73 | 8.395 | 993 |
| 1734560940 | 8.4035 | 0.08 | 0.99 | 8.4035 | 8.4035 | 8.4035 | 315 |
| 1734474360 | 8.321 | -0.2 | -2.34 | 8.3745 | 8.3745 | 8.321 | 801 |
| 1734388140 | 8.52 | -0.17 | -1.96 | 8.471 | 8.56 | 8.3 | 2777 |
| 1734128940 | 8.69 | -0.11 | -1.25 | 8.575 | 8.785 | 8.575 | 5884 |
| 1734042300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733955900 | 8.8 | 0.05 | 0.57 | 8.7805 | 8.85 | 8.75 | 2232 |
| 1733869200 | 8.75 | 0.19 | 2.22 | 8.6024999 | 8.75 | 8.6024999 | 984 |
| 1733782800 | 8.56 | -0.17 | -1.89 | 8.75 | 8.75 | 8.56 | 2817 |
| 1733523600 | 8.725 | -0.09 | -0.96 | 8.725 | 8.725 | 8.725 | 219 |
| 1733437500 | 8.81 | 0.33 | 3.89 | 8.67 | 8.81 | 8.67 | 1038 |
| 1733350980 | 8.48 | 0.23 | 2.79 | 8.38 | 8.48 | 8.38 | 1010 |
| 1733264700 | 8.25 | -0.32 | -3.72 | 8.4925 | 8.4925 | 8.24 | 2534 |
| 1733178180 | 8.5685 | -0.3 | -3.34 | 8.5685 | 8.5685 | 8.5685 | 349 |
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
