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 | 0.275 | 3.01700493692 | 9.115 | 9.55 | 8.97 | 32833 | 9.38147852 | DR |
| 4 | 0.85 | 9.95316159251 | 8.54 | 9.55 | 8.275 | 11179 | 9.328503 | DR |
| 12 | 1.28 | 15.7829839704 | 8.11 | 9.55 | 7.5201 | 9078 | 8.64663224 | DR |
| 26 | 0.655 | 7.49856897539 | 8.735 | 9.55 | 6.7 | 6648 | 8.37372911 | DR |
| 52 | 1.82 | 24.0422721268 | 7.57 | 9.78 | 6.7 | 11813 | 8.91116488 | DR |
| 156 | 5.89 | 168.285714286 | 3.5 | 9.78 | 2.81 | 9712 | 8.7940908 | DR |
| 260 | 6.37 | 210.927152318 | 3.02 | 9.78 | 2.31 | 8950 | 8.69729416 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 9.39 | 0.34 | 3.70 | 9.35 | 9.55 | 9.335 | 160030 |
| 1740695340 | 9.055 | 0.04 | 0.44 | 9.055 | 9.055 | 9.045 | 1803 |
| 1740608400 | 9.015 | 0.04 | 0.39 | 9.015 | 9.015 | 9.015 | 513 |
| 1740522480 | 8.98 | -0.14 | -1.48 | 8.97 | 8.98 | 8.97 | 754 |
| 1740435600 | 9.115 | -0.17 | -1.83 | 9.115 | 9.4 | 9.115 | 1067 |
| 1740176400 | 9.285 | 0.02 | 0.16 | 9.285 | 9.285 | 9.285 | 974 |
| 1740090480 | 9.27 | 0.01 | 0.11 | 9.215 | 9.27 | 9 | 799 |
| 1740003960 | 9.26 | 0.26 | 2.89 | 9.26 | 9.26 | 9.211 | 916 |
| 1739917620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1739572020 | 9 | 0.42 | 4.90 | 8.93 | 9 | 8.93 | 1056 |
| 1739485320 | 8.58 | 0.15 | 1.84 | 8.6 | 8.78 | 8.58 | 1128 |
| 1739399340 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
| 1739312940 | 8.425 | -0.15 | -1.69 | 8.63 | 8.63 | 8.425 | 976 |
| 1739226000 | 8.57 | -0.29 | -3.27 | 8.4 | 8.57 | 8.275 | 1622 |
| 1738967160 | 8.86 | 0.26 | 3.08 | 8.86 | 8.86 | 8.31 | 829 |
| 1738880400 | 8.595 | -0.01 | -0.06 | 8.595 | 8.595 | 8.595 | 1373 |
| 1738794480 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1738708080 | 8.6 | 0.06 | 0.76 | 8.35 | 8.72 | 8.35 | 2160 |
| 1738621740 | 8.535 | -0.4 | -4.42 | 8.5399999 | 8.5399999 | 8.35 | 2864 |
| 1738362000 | 8.93 | 0.04 | 0.42 | 8.84 | 8.93 | 8.84 | 2708 |
| 1738276080 | 8.8928 | 0.29 | 3.40 | 8.935 | 8.935 | 8.8928 | 4856 |
| 1738189740 | 8.6 | -0.23 | -2.55 | 8.625 | 8.625 | 8.6 | 487 |
| 1738103280 | 8.825 | -0.19 | -2.05 | 8.95 | 9.025 | 8.825 | 1470 |
| 1738016820 | 9.01 | -0.07 | -0.77 | 8.89 | 9.01 | 8.89 | 9772 |
| 1737757440 | 9.08 | 0.29 | 3.30 | 9.4 | 9.4 | 9.08 | 1841 |
| 1737671220 | 8.7899999 | 0.05 | 0.57 | 8.7449999 | 8.97 | 8.7449999 | 5398 |
| 1737584640 | 8.74 | -0.35 | -3.80 | 8.735 | 8.74 | 8.735 | 699 |
| 1737498540 | 9.085 | 0.39 | 4.43 | 9.05 | 9.085 | 9.05 | 6960 |
| 1737152880 | 8.7 | 0.23 | 2.65 | 8.76 | 8.76 | 8.7 | 3816 |
| 1737066420 | 8.475 | -0.38 | -4.31 | 8.475 | 8.475 | 8.47 | 38004 |
| 1736979720 | 8.8562999 | 0.62 | 7.49 | 8.25 | 8.8562999 | 8.25 | 10587 |
| 1736893380 | 8.2395 | -0 | -0.02 | 8.25 | 8.25 | 8.205 | 10859 |
| 1736806800 | 8.241 | 0.21 | 2.63 | 8.175 | 8.241 | 8.175 | 10804 |
| 1736547720 | 8.03 | -0.2 | -2.43 | 8.082 | 8.082 | 8.03 | 2657 |
| 1736375340 | 8.23 | 0.02 | 0.24 | 8.13 | 8.23 | 8.13 | 2466 |
| 1736288940 | 8.21 | 0.27 | 3.40 | 8.1 | 8.22 | 8.1 | 16373 |
| 1736202360 | 7.94 | -0.06 | -0.75 | 7.9 | 7.975 | 7.9 | 6934 |
| 1735942980 | 8 | -0.1 | -1.23 | 7.855 | 8 | 7.825 | 4525 |
| 1735856700 | 8.1 | 0.15 | 1.95 | 7.5808 | 8.218 | 7.57 | 15919 |
| 1735683960 | 7.945 | 0.13 | 1.70 | 7.5201 | 7.975 | 7.5201 | 2440 |
| 1735597740 | 7.812 | -0.63 | -7.44 | 7.745 | 7.96 | 7.65 | 12650 |
| 1735338000 | 8.44 | 0.43 | 5.43 | 7.6001 | 8.44 | 7.6001 | 9438 |
| 1735252020 | 8.005 | 0.41 | 5.33 | 7.93 | 8.01 | 7.57 | 7330 |
| 1735078200 | 7.6 | -0.02 | -0.26 | 7.92 | 7.995 | 7.6 | 2043 |
| 1734992400 | 7.62 | -0.58 | -7.02 | 7.6701 | 8.015 | 7.61 | 5937 |
| 1734733200 | 8.195 | 0.17 | 2.12 | 7.95 | 8.205 | 7.95 | 2268 |
| 1734646800 | 8.025 | 0.04 | 0.50 | 8.1199999 | 8.1199999 | 7.935 | 8362 |
| 1734560940 | 7.985 | 0.21 | 2.66 | 7.9 | 7.985 | 7.832 | 3236 |
| 1734474360 | 7.778 | -0.13 | -1.67 | 7.855 | 7.855 | 7.778 | 3658 |
| 1734388140 | 7.91 | 0.01 | 0.13 | 7.67 | 8.06 | 7.67 | 41036 |
| 1734128940 | 7.9 | -0.22 | -2.66 | 7.86 | 8.1359999 | 7.86 | 13517 |
| 1734042480 | 8.116 | 0.23 | 2.93 | 7.966 | 8.471 | 7.8504 | 4172 |
| 1733955900 | 7.885 | -0.49 | -5.85 | 7.85 | 8.18 | 7.85 | 5863 |
| 1733869200 | 8.375 | 0.3 | 3.72 | 8.1 | 8.3915 | 8.1 | 1995 |
| 1733782800 | 8.075 | 0.19 | 2.34 | 8.11 | 8.1199999 | 8.05 | 12103 |
| 1733523600 | 7.89 | 0.14 | 1.81 | 7.945 | 7.95 | 7.55 | 6752 |
| 1733437500 | 7.75 | 0.21 | 2.79 | 7.79 | 7.79 | 7.7 | 3197 |
| 1733350980 | 7.54 | 0.34 | 4.72 | 7.7 | 7.7 | 7.25 | 3467 |
| 1733264700 | 7.2 | 0.11 | 1.55 | 7.18 | 7.455 | 7.18 | 3509 |
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
