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 | -0.0002 | -0.00201005025125 | 9.95 | 9.99 | 9.78 | 321914 | 9.92108073 | CS |
| 4 | 0.1098 | 1.11585365854 | 9.84 | 10.07 | 9.74 | 330327 | 9.90434665 | CS |
| 12 | -0.4002 | -3.86666666667 | 10.35 | 10.395 | 9.74 | 314257 | 10.09145737 | CS |
| 26 | 0.0998 | 1.01319796954 | 9.85 | 10.55 | 9.605 | 337584 | 10.11440525 | CS |
| 52 | 0.4198 | 4.40503672613 | 9.53 | 10.55 | 9.215 | 327090 | 9.92874362 | CS |
| 156 | -2.7002 | -21.3454545455 | 12.65 | 12.71 | 8.52 | 328427 | 10.01247753 | CS |
| 260 | -3.3802 | -25.3578394599 | 13.33 | 13.55 | 7.34 | 355969 | 10.99902879 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 9.9498 | 0.01 | 0.10 | 9.98 | 9.98 | 9.91 | 292102 |
| 1737070200 | 9.94 | -0.02 | -0.20 | 9.98 | 9.98 | 9.89 | 305400 |
| 1736983800 | 9.96 | 0.13 | 1.32 | 9.92 | 9.96 | 9.86 | 450781 |
| 1736897400 | 9.83 | -0.05 | -0.51 | 9.89 | 9.89 | 9.795 | 226062 |
| 1736811000 | 9.88 | -0.07 | -0.70 | 9.8699999 | 9.8896 | 9.78 | 298199 |
| 1736551800 | 9.95 | -0.12 | -1.19 | 9.95 | 9.99 | 9.905 | 329127 |
| 1736379000 | 10.07 | 0.08 | 0.80 | 10.02 | 10.07 | 9.99 | 283276 |
| 1736292600 | 9.99 | 0.04 | 0.40 | 9.99 | 10.01 | 9.94 | 303807 |
| 1736206200 | 9.95 | -0.01 | -0.10 | 10 | 10.035 | 9.91 | 270444 |
| 1735947000 | 9.96 | 0.01 | 0.10 | 9.9 | 10 | 9.8823 | 328497 |
| 1735860600 | 9.95 | 0.18 | 1.84 | 9.82 | 9.95 | 9.76 | 236914 |
| 1735687800 | 9.77 | -0.05 | -0.51 | 9.82 | 9.8699999 | 9.74 | 958379 |
| 1735601400 | 9.82 | -0.08 | -0.81 | 9.9 | 9.9 | 9.82 | 374067 |
| 1735342200 | 9.9 | -0.05 | -0.45 | 9.94 | 9.94 | 9.865 | 221340 |
| 1735255800 | 9.945 | -0.02 | -0.20 | 9.97 | 9.98 | 9.9001 | 278785 |
| 1735077840 | 9.965 | 0.04 | 0.45 | 9.94 | 9.97 | 9.935 | 159537 |
| 1734996600 | 9.92 | 0.03 | 0.30 | 9.9 | 9.95 | 9.88 | 246989 |
| 1734737400 | 9.89 | 0.09 | 0.92 | 9.84 | 9.9 | 9.82 | 343962 |
| 1734651000 | 9.8 | -0.17 | -1.71 | 10.01 | 10.0289 | 9.76 | 657630 |
| 1734564600 | 9.97 | -0.18 | -1.77 | 10.16 | 10.25 | 9.92 | 437043 |
| 1734478200 | 10.15 | -0.09 | -0.88 | 10.25 | 10.25 | 10.11 | 353258 |
| 1734391800 | 10.24 | 0 | 0.00 | 10.26 | 10.285 | 10.22 | 317501 |
| 1734132600 | 10.24 | -0.01 | -0.10 | 10.28 | 10.295 | 10.19 | 307710 |
| 1734046200 | 10.25 | -0.1 | -0.97 | 10.25 | 10.2758 | 10.22 | 249301 |
| 1733959800 | 10.35 | -0.03 | -0.24 | 10.39 | 10.39 | 10.31 | 293040 |
| 1733873400 | 10.375 | 0.03 | 0.24 | 10.36 | 10.38 | 10.32 | 213027 |
| 1733787000 | 10.35 | 0.01 | 0.10 | 10.33 | 10.37 | 10.3025 | 191303 |
| 1733527800 | 10.34 | 0.02 | 0.19 | 10.35 | 10.39 | 10.32 | 195210 |
| 1733441400 | 10.32 | -0.04 | -0.39 | 10.32 | 10.37 | 10.3 | 197312 |
| 1733355000 | 10.36 | 0.07 | 0.73 | 10.28 | 10.36 | 10.27 | 264206 |
| 1733268600 | 10.285 | 0.02 | 0.15 | 10.29 | 10.29 | 10.22 | 248425 |
| 1733182200 | 10.27 | 0.1 | 0.98 | 10.2 | 10.28 | 10.16 | 287054 |
| 1732917840 | 10.17 | 0.01 | 0.10 | 10.18 | 10.2 | 10.15 | 168412 |
| 1732750200 | 10.16 | 0.04 | 0.40 | 10.12 | 10.16 | 10.09 | 303973 |
| 1732663800 | 10.12 | -0.01 | -0.10 | 10.14 | 10.14 | 10.1 | 279633 |
| 1732577400 | 10.13 | 0.03 | 0.30 | 10.14 | 10.16 | 10.11 | 175778 |
| 1732318200 | 10.1 | 0.02 | 0.20 | 10.09 | 10.12 | 10.06 | 236025 |
| 1732231800 | 10.08 | 0.02 | 0.15 | 10.1 | 10.1 | 10.03 | 302198 |
| 1732145400 | 10.065 | 0.05 | 0.50 | 10.02 | 10.09 | 10 | 271248 |
| 1732059000 | 10.015 | -0.01 | -0.05 | 10.02 | 10.06 | 9.975 | 343498 |
| 1731972600 | 10.02 | -0.04 | -0.40 | 10.09 | 10.1199 | 10 | 433810 |
| 1731713400 | 10.06 | 0.04 | 0.40 | 10.05 | 10.06 | 9.98 | 318952 |
| 1731627000 | 10.02 | -0.02 | -0.20 | 10.09 | 10.0947 | 9.97 | 407625 |
| 1731540600 | 10.04 | -0.12 | -1.18 | 10.22 | 10.22 | 10.02 | 343284 |
| 1731454200 | 10.16 | -0.17 | -1.65 | 10.31 | 10.33 | 10.1 | 425276 |
| 1731367800 | 10.33 | 0.01 | 0.10 | 10.34 | 10.36 | 10.3 | 269241 |
| 1731108600 | 10.32 | -0.05 | -0.48 | 10.34 | 10.34 | 10.28 | 290629 |
| 1731022200 | 10.37 | 0.04 | 0.39 | 10.37 | 10.39 | 10.34 | 370100 |
| 1730935800 | 10.33 | -0.03 | -0.29 | 10.31 | 10.37 | 10.275 | 392541 |
| 1730849400 | 10.36 | 0.13 | 1.27 | 10.27 | 10.36 | 10.25 | 266725 |
| 1730763000 | 10.23 | -0.09 | -0.87 | 10.3 | 10.395 | 10.22 | 289192 |
| 1730500200 | 10.32 | 0.14 | 1.38 | 10.18 | 10.35 | 10.175 | 450584 |
| 1730413800 | 10.18 | -0.1 | -0.97 | 10.22 | 10.29 | 10.125 | 318651 |
| 1730327400 | 10.28 | 0.15 | 1.48 | 10.19 | 10.28 | 10.1616 | 206358 |
| 1730241000 | 10.13 | -0.12 | -1.17 | 10.26 | 10.26 | 10.13 | 283688 |
| 1730154600 | 10.25 | -0.06 | -0.58 | 10.29 | 10.315 | 10.21 | 311657 |
| 1729895400 | 10.31 | 0.01 | 0.10 | 10.35 | 10.37 | 10.255 | 311707 |
| 1729809000 | 10.3 | 0.01 | 0.10 | 10.29 | 10.36 | 10.255 | 181319 |
| 1729722600 | 10.29 | -0.06 | -0.58 | 10.32 | 10.35 | 10.27 | 198012 |
| 1729636200 | 10.35 | -0.01 | -0.10 | 10.35 | 10.38 | 10.31 | 232202 |
| 1729549800 | 10.36 | 0.01 | 0.10 | 10.36 | 10.36 | 10.28 | 321567 |
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
