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 | -0.135 | -1.47783251232 | 9.135 | 9.34 | 8.82 | 35936987 | 9.07732717 | CS |
| 4 | 0.5 | 5.88235294118 | 8.5 | 9.785 | 8.06 | 37892275 | 8.85641171 | CS |
| 12 | -2.07 | -18.6991869919 | 11.07 | 11.67 | 7.52 | 42504790 | 9.49310655 | CS |
| 26 | -1.17 | -11.5044247788 | 10.17 | 12.7 | 7.52 | 35808427 | 9.96056284 | CS |
| 52 | 0.94 | 11.6625310174 | 8.06 | 12.7 | 6.65 | 33040899 | 9.03693584 | CS |
| 156 | -9 | -50 | 18 | 18.76 | 6.65 | 26757185 | 10.62770382 | CS |
| 260 | -15.075 | -62.6168224299 | 24.075 | 27.5 | 6.65 | 26830488 | 11.04416467 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1748039700 | 9 | -0.02 | -0.22 | 8.85 | 9.05 | 8.84 | 21961023 |
| 1747953300 | 9.02 | 0.07 | 0.78 | 8.945 | 9.06 | 8.83 | 28784914 |
| 1747866900 | 8.95 | -0.28 | -3.03 | 9.1 | 9.18 | 8.88 | 46850497 |
| 1747780500 | 9.23 | 0.18 | 1.99 | 9.05 | 9.34 | 8.98 | 38319933 |
| 1747694100 | 9.05 | -0.11 | -1.20 | 9.0399999 | 9.07 | 8.84 | 33354230 |
| 1747434900 | 9.16 | 0.02 | 0.22 | 9.135 | 9.19 | 8.82 | 32375362 |
| 1747348500 | 9.14 | -0.07 | -0.76 | 9.17 | 9.25 | 9.05 | 24003792 |
| 1747262100 | 9.21 | 0.03 | 0.33 | 9.1199999 | 9.21 | 9.02 | 32971903 |
| 1747175700 | 9.18 | -0.05 | -0.54 | 9.26 | 9.345 | 9.14 | 35664044 |
| 1747089300 | 9.23 | 0.16 | 1.76 | 9.55 | 9.785 | 9.2 | 47014613 |
| 1746830100 | 9.07 | 0.06 | 0.67 | 9.01 | 9.2899999 | 8.91 | 29999566 |
| 1746743700 | 9.01 | 0.45 | 5.26 | 8.16 | 9.3 | 8.06 | 69396799 |
| 1746657300 | 8.56 | 0.13 | 1.54 | 8.5 | 8.65 | 8.4349 | 52283153 |
| 1746570900 | 8.43 | 0.06 | 0.72 | 8.182 | 8.46 | 8.13 | 38439094 |
| 1746484500 | 8.3699999 | -0.17 | -1.99 | 8.175 | 8.53 | 8.075 | 42722828 |
| 1746225300 | 8.5399999 | 0.11 | 1.30 | 8.52 | 8.67 | 8.43 | 31719929 |
| 1746138900 | 8.43 | -0.24 | -2.77 | 8.685 | 8.699 | 8.31 | 45425916 |
| 1746052500 | 8.67 | -0.1 | -1.14 | 8.64 | 8.7 | 8.2809 | 40873468 |
| 1745966100 | 8.77 | 0.07 | 0.80 | 8.645 | 8.835 | 8.595 | 25431879 |
| 1745879700 | 8.7 | 0.11 | 1.28 | 8.59 | 8.88 | 8.53 | 37596458 |
| 1745620500 | 8.59 | 0.09 | 1.06 | 8.5 | 8.655 | 8.43 | 24617115 |
| 1745534100 | 8.5 | 0.17 | 2.04 | 8.32 | 8.64 | 8.2629 | 30067382 |
| 1745447700 | 8.33 | 0.38 | 4.78 | 8.3 | 8.7449999 | 8.3 | 56519766 |
| 1745361300 | 7.95 | 0.01 | 0.13 | 8.055 | 8.125 | 7.915 | 42162545 |
| 1745274900 | 7.94 | -0.17 | -2.10 | 8.06 | 8.11 | 7.75 | 27145192 |
| 1744929300 | 8.11 | 0.19 | 2.40 | 8.01 | 8.19 | 7.95 | 31293500 |
| 1744842900 | 7.92 | -0.33 | -4.00 | 8.275 | 8.34 | 7.77 | 49142698 |
| 1744756500 | 8.25 | 0.23 | 2.87 | 8.02 | 8.32 | 7.98 | 38574054 |
| 1744670100 | 8.02 | 0.05 | 0.63 | 8.1 | 8.33 | 7.985 | 37982613 |
| 1744410900 | 7.97 | -0.13 | -1.60 | 8.1199999 | 8.14 | 7.61 | 35089853 |
| 1744324500 | 8.1 | -1.16 | -12.53 | 8.9 | 8.96 | 7.79 | 61833833 |
| 1744238100 | 9.26 | 1.57 | 20.42 | 7.57 | 9.5 | 7.52 | 74762987 |
| 1744151700 | 7.69 | -0.4 | -4.94 | 8.32 | 8.47 | 7.61 | 48064428 |
| 1744065300 | 8.09 | 0.02 | 0.25 | 7.8 | 8.785 | 7.65 | 58354929 |
| 1743806100 | 8.07 | -1.09 | -11.90 | 8.85 | 8.86 | 8.03 | 57449682 |
| 1743719700 | 9.16 | -1.4 | -13.26 | 10.03 | 10.136 | 9.115 | 52845550 |
| 1743633300 | 10.56 | 0.35 | 3.43 | 10.05 | 10.61 | 10.02 | 37018232 |
| 1743546900 | 10.21 | -0.52 | -4.85 | 10.79 | 11.15 | 10.14 | 42216875 |
| 1743460500 | 10.73 | 0.36 | 3.47 | 10.31 | 10.805 | 10.04 | 75697474 |
| 1743201300 | 10.37 | -0.64 | -5.81 | 11 | 11.08 | 10.29 | 52595588 |
| 1743114900 | 11.01 | -0.02 | -0.18 | 10.97 | 11.185 | 10.91 | 54213722 |
| 1743028500 | 11.03 | 0.05 | 0.46 | 10.95 | 11.19 | 10.905 | 32252388 |
| 1742942100 | 10.98 | 0.01 | 0.09 | 11 | 11.035 | 10.84 | 37143883 |
| 1742855700 | 10.97 | 0.23 | 2.14 | 10.94 | 11.04 | 10.53 | 43796191 |
| 1742596500 | 10.74 | 0.09 | 0.85 | 10.56 | 10.79 | 10.45 | 54869195 |
| 1742510100 | 10.65 | -0.27 | -2.47 | 10.8 | 10.8832 | 10.61 | 26373180 |
| 1742423700 | 10.92 | 0.53 | 5.10 | 10.43 | 11.01 | 10.4 | 36583988 |
| 1742337300 | 10.39 | -0.09 | -0.86 | 10.41 | 10.46 | 10.28 | 33216238 |
| 1742250900 | 10.48 | 0.29 | 2.85 | 10.2 | 10.55 | 10.13 | 23708489 |
| 1741991700 | 10.19 | 0.3 | 3.03 | 10.05 | 10.38 | 10.01 | 27636571 |
| 1741905300 | 9.89 | -0.53 | -5.09 | 10.345 | 10.455 | 9.89 | 43624650 |
| 1741818900 | 10.42 | 0.05 | 0.48 | 10.56 | 10.6 | 10.13 | 34654807 |
| 1741732500 | 10.37 | -0.22 | -2.08 | 10.63 | 10.7 | 10.19 | 50438594 |
| 1741646100 | 10.59 | -0.48 | -4.34 | 11 | 11.09 | 10.48 | 38970574 |
| 1741390500 | 11.07 | 0.37 | 3.46 | 10.635 | 11.25 | 10.6 | 48818822 |
| 1741304100 | 10.7 | -0.73 | -6.39 | 11.3 | 11.31 | 10.7 | 46315974 |
| 1741217700 | 11.43 | 0.11 | 0.97 | 11.33 | 11.5199 | 10.99 | 40058877 |
| 1741131300 | 11.32 | 0.3 | 2.72 | 11.165 | 11.45 | 10.87 | 45076174 |
| 1741044900 | 11.02 | -0.44 | -3.84 | 11.41 | 11.67 | 10.925 | 49861086 |
| 1740785700 | 11.46 | 0.46 | 4.18 | 11.07 | 11.64 | 10.77 | 73506523 |
| 1740699300 | 11 | 0.5 | 4.76 | 11.28 | 11.9 | 10.99 | 98570911 |
| 1740612900 | 10.5 | -0.19 | -1.78 | 10.615 | 10.895 | 10.43 | 55909536 |
| 1740526500 | 10.69 | -0.4 | -3.61 | 11.0199 | 11.16 | 10.68 | 42998168 |
| 1740440100 | 11.09 | 0.31 | 2.88 | 10.9 | 11.22 | 10.67 | 48639461 |
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
