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 | 0.405 | 4.58663646659 | 8.83 | 9.59 | 8.82 | 20360 | 8.94427102 | DR |
| 4 | 0.075 | 0.818777292576 | 9.16 | 9.59 | 8.354 | 16350 | 8.83419489 | DR |
| 12 | 0.165 | 1.81918412348 | 9.07 | 9.69 | 8.354 | 14266 | 9.04545328 | DR |
| 26 | 1.205 | 15.0062266501 | 8.03 | 9.69 | 7.52 | 21143 | 8.40798612 | DR |
| 52 | 1.785 | 23.9597315436 | 7.45 | 9.69 | 6.92 | 19430 | 8.18832404 | DR |
| 156 | 0.585 | 6.76300578035 | 8.65 | 9.69 | 6.61 | 33001 | 7.60357937 | DR |
| 260 | 1.74 | 23.2154769847 | 7.495 | 10.93 | 4.15 | 30537 | 7.36249262 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 9.235 | 0.1 | 1.09 | 9.59 | 9.59 | 9.18 | 70462 |
| 1733178180 | 9.135 | 0.24 | 2.76 | 9 | 9.21 | 9 | 20731 |
| 1732918200 | 8.89 | 0.02 | 0.18 | 8.8699999 | 8.93 | 8.82 | 6930 |
| 1732746540 | 8.874 | -0.01 | -0.07 | 8.89 | 8.9 | 8.859 | 20267 |
| 1732660140 | 8.88 | 0.06 | 0.68 | 8.83 | 8.89 | 8.83 | 33510 |
| 1732573560 | 8.82 | 0.06 | 0.68 | 8.802 | 8.82 | 8.779 | 41768 |
| 1732314000 | 8.76 | 0.2 | 2.34 | 8.75 | 8.78 | 8.72 | 18569 |
| 1732227900 | 8.56 | -0.06 | -0.64 | 8.55 | 8.69 | 8.55 | 14788 |
| 1732141740 | 8.6155 | -0.03 | -0.40 | 8.725 | 8.94 | 8.53 | 6338 |
| 1732054800 | 8.65 | -0.1 | -1.14 | 9.03 | 9.03 | 8.64 | 10104 |
| 1731968640 | 8.75 | 0.08 | 0.92 | 8.69 | 8.75 | 8.67 | 9450 |
| 1731709260 | 8.67 | -0.01 | -0.13 | 8.5399999 | 8.67 | 8.52 | 25255 |
| 1731622800 | 8.6809999 | 0.09 | 1.06 | 8.732 | 8.74 | 8.66 | 9244 |
| 1731536760 | 8.59 | 0.07 | 0.82 | 8.3539999 | 8.64 | 8.3539999 | 10033 |
| 1731450480 | 8.52 | -0.31 | -3.46 | 8.75 | 8.75 | 8.48 | 20823 |
| 1731363600 | 8.825 | -0.07 | -0.75 | 8.825 | 8.86 | 8.8 | 13148 |
| 1731104400 | 8.892 | -0.18 | -1.96 | 8.9149999 | 8.92 | 8.88 | 10433 |
| 1731018540 | 9.07 | -0.1 | -1.04 | 9.33 | 9.33 | 8.98 | 6794 |
| 1730931600 | 9.1649999 | -0.16 | -1.66 | 9.1 | 9.174 | 9.09 | 14169 |
| 1730845680 | 9.32 | 0.42 | 4.72 | 9.16 | 9.35 | 9.15 | 18295 |
| 1730759160 | 8.9 | -0.17 | -1.87 | 9.095 | 9.1216 | 8.75 | 15909 |
| 1730496420 | 9.07 | 0.09 | 1.00 | 9.34 | 9.35 | 9.07 | 17053 |
| 1730409780 | 8.98 | -0.15 | -1.69 | 8.96 | 9.06 | 8.9 | 19032 |
| 1730323500 | 9.134 | 0.02 | 0.26 | 9.19 | 9.2 | 9.132 | 26819 |
| 1730237280 | 9.11 | 0.08 | 0.89 | 9.11 | 9.14 | 9.08 | 6999 |
| 1730150880 | 9.03 | -0.02 | -0.22 | 9.05 | 9.05 | 8.97 | 8921 |
| 1729891500 | 9.05 | -0.06 | -0.66 | 9.09 | 9.27 | 9.03 | 34879 |
| 1729805160 | 9.11 | 0.09 | 1.00 | 9.11 | 9.15 | 9.105 | 7587 |
| 1729718940 | 9.02 | -0.34 | -3.63 | 8.77 | 9.02 | 8.77 | 18901 |
| 1729632300 | 9.36 | 0.14 | 1.52 | 9.65 | 9.65 | 9.32 | 30432 |
| 1729545600 | 9.22 | -0.18 | -1.91 | 9.3699999 | 9.3699999 | 9.17 | 11393 |
| 1729286400 | 9.4 | 0.14 | 1.51 | 9.4695 | 9.492 | 9.4 | 2327 |
| 1729200000 | 9.26 | -0.01 | -0.11 | 9.25 | 9.28 | 9.21 | 11268 |
| 1729113960 | 9.27 | 0.15 | 1.64 | 9.43 | 9.484 | 9.27 | 6205 |
| 1729027680 | 9.1199999 | -0.53 | -5.49 | 9.207 | 9.207 | 9.11 | 9079 |
| 1728941220 | 9.65 | 0.32 | 3.43 | 9.56 | 9.65 | 9.45 | 2117 |
| 1728681900 | 9.33 | -0.07 | -0.74 | 9.31 | 9.34 | 9.2945 | 3411 |
| 1728595560 | 9.4 | -0.08 | -0.84 | 9.47 | 9.47 | 9.27 | 9862 |
| 1728508800 | 9.48 | 0 | 0.00 | 9.4469999 | 9.5695 | 9.381 | 4300 |
| 1728422580 | 9.48 | 0.14 | 1.50 | 9.45 | 9.6199999 | 9.45 | 11702 |
| 1728336000 | 9.34 | -0.1 | -1.09 | 9.5 | 9.5 | 9.34 | 10595 |
| 1728077220 | 9.443 | 0.28 | 3.10 | 9.47 | 9.545 | 9.43 | 5440 |
| 1727990760 | 9.159 | 0.01 | 0.10 | 8.86 | 9.18 | 8.86 | 13359 |
| 1727904000 | 9.15 | 0.11 | 1.16 | 9.115 | 9.224 | 9.1 | 27109 |
| 1727818140 | 9.045 | -0.06 | -0.60 | 9.215 | 9.3095 | 9.0385 | 53028 |
| 1727731380 | 9.1 | -0.25 | -2.67 | 9.6199999 | 9.6199999 | 9.1 | 13338 |
| 1727472000 | 9.35 | -0.2 | -2.14 | 9.1 | 9.59 | 9.1 | 5603 |
| 1727386200 | 9.554 | 0.21 | 2.29 | 9.5 | 9.69 | 9.42 | 5358 |
| 1727299200 | 9.34 | 0 | 0.00 | 9.385 | 9.385 | 9.34 | 12074 |
| 1727212800 | 9.34 | -0.02 | -0.21 | 9.68 | 9.68 | 9.33 | 41280 |
| 1727126940 | 9.36 | -0.04 | -0.37 | 9.26 | 9.36 | 9.26 | 2353 |
| 1726867200 | 9.395 | 0.03 | 0.33 | 9.3699999 | 9.43 | 9.3 | 8059 |
| 1726781220 | 9.3645 | 0.3 | 3.36 | 9.2579999 | 9.39 | 9.07 | 3990 |
| 1726694460 | 9.06 | 0.03 | 0.33 | 9.263 | 9.263 | 9.01 | 7517 |
| 1726608240 | 9.03 | -0.03 | -0.33 | 9.1 | 9.19 | 8.9365 | 5620 |
| 1726521720 | 9.06 | 0.16 | 1.78 | 8.925 | 9.06 | 8.9149999 | 12585 |
| 1726262940 | 8.9016 | -0.28 | -3.03 | 8.75 | 8.98 | 8.75 | 7128 |
| 1726176540 | 9.18 | 0.13 | 1.44 | 9.05 | 9.216 | 9.05 | 18542 |
| 1726090140 | 9.05 | 0.07 | 0.78 | 9 | 9.2899999 | 8.89 | 9304 |
| 1726003500 | 8.98 | -0.14 | -1.54 | 9.07 | 9.34 | 8.78 | 10593 |
| 1725917160 | 9.1199999 | 0.16 | 1.79 | 9.15 | 9.15 | 9.07 | 10006 |
| 1725658020 | 8.96 | -0.04 | -0.44 | 9.11 | 9.11 | 8.9416 | 11285 |
| 1725571440 | 9 | -0.14 | -1.53 | 9.115 | 9.34 | 8.99 | 7458 |
| 1725485040 | 9.14 | -0.14 | -1.48 | 9.065 | 9.28 | 8.84 | 5200 |
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
