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 | -0.215 | -2.35745614035 | 9.12 | 9.55 | 8.8901 | 24297 | 9.14580834 | SP |
| 4 | 0.175 | 2.00458190149 | 8.73 | 9.55 | 8.3155 | 10377 | 8.97797592 | SP |
| 12 | -3.365 | -27.4246128769 | 12.27 | 12.76 | 8.3155 | 5708 | 9.67277821 | SP |
| 26 | -4.725 | -34.6661775495 | 13.63 | 17.35 | 8.3155 | 7640 | 12.93247073 | SP |
| 52 | -7.365 | -45.2673632452 | 16.27 | 17.35 | 8.3155 | 6206 | 13.9066346 | SP |
| 156 | -0.215 | -2.35745614035 | 9.12 | 34.31 | 8.3155 | 9979 | 20.30329926 | SP |
| 260 | -4.095 | -31.5 | 13 | 34.31 | 7.7887 | 7414 | 19.00542469 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 9.0774 | -0.38 | -3.98 | 9.39 | 9.39 | 9.061 | 10829 |
| 1735860600 | 9.4541 | 0.21 | 2.32 | 9.19 | 9.55 | 9.1701 | 18173 |
| 1735687800 | 9.24 | 0.21 | 2.31 | 9.02 | 9.24 | 8.98 | 14065 |
| 1735601400 | 9.0315 | 0.25 | 2.80 | 9.1199999 | 9.18 | 8.9642 | 54122 |
| 1735342200 | 8.7852 | 0.31 | 3.68 | 8.775 | 8.8332 | 8.775 | 2654 |
| 1735255800 | 8.4734 | 0.03 | 0.37 | 8.5 | 8.5 | 8.44 | 746 |
| 1735077840 | 8.4425 | -0.38 | -4.33 | 8.85 | 8.85 | 8.4425 | 474 |
| 1734996600 | 8.8242 | -0.24 | -2.66 | 8.92 | 9.0498 | 8.801 | 1662 |
| 1734737400 | 9.0652 | -0.05 | -0.50 | 9.2899999 | 9.3 | 8.865 | 9387 |
| 1734651000 | 9.1103 | 0.07 | 0.75 | 8.93 | 9.205 | 8.86 | 12497 |
| 1734564600 | 9.0429 | 0.7 | 8.35 | 8.52 | 9.0429 | 8.3155 | 8419 |
| 1734478200 | 8.3459 | -0.06 | -0.76 | 8.3997 | 8.4337 | 8.3308 | 3255 |
| 1734391800 | 8.4098 | -0.21 | -2.41 | 8.6 | 8.6 | 8.394 | 7423 |
| 1734132600 | 8.6179 | -0.06 | -0.68 | 8.68 | 8.71 | 8.6179 | 5460 |
| 1734046200 | 8.6771999 | 0.11 | 1.32 | 8.58 | 8.72 | 8.5405 | 12327 |
| 1733959800 | 8.5643999 | -0.29 | -3.27 | 8.71 | 8.71 | 8.5399999 | 10734 |
| 1733873400 | 8.8536 | -0.03 | -0.33 | 8.75 | 8.88 | 8.75 | 5563 |
| 1733787000 | 8.8832 | 0.06 | 0.73 | 8.73 | 8.93 | 8.613 | 9002 |
| 1733527800 | 8.8192 | -0.38 | -4.14 | 9.2 | 9.2 | 8.8192 | 10222 |
| 1733441400 | 9.1999 | -0.14 | -1.52 | 9.33 | 9.33 | 9.13 | 4670 |
| 1733355000 | 9.3422 | -0.17 | -1.81 | 9.46 | 9.46 | 9.3422 | 4661 |
| 1733268600 | 9.514 | 0.02 | 0.24 | 9.5693 | 9.59 | 9.514 | 4859 |
| 1733182200 | 9.4915 | -0.18 | -1.83 | 9.5 | 9.53 | 9.455 | 2948 |
| 1732917840 | 9.6685 | -0.19 | -1.90 | 9.7899999 | 9.7899999 | 9.6685 | 607 |
| 1732750200 | 9.8553 | 0.11 | 1.13 | 9.8194 | 9.8553 | 9.8194 | 448 |
| 1732663800 | 9.7452 | -0.06 | -0.64 | 9.7998999 | 9.8064 | 9.74 | 1994 |
| 1732577400 | 9.8076 | -0.2 | -2.04 | 9.7899999 | 9.8076 | 9.7033 | 2691 |
| 1732318200 | 10.012 | -0.29 | -2.80 | 10.21 | 10.21 | 9.97 | 7382 |
| 1732231800 | 10.3 | -0.04 | -0.38 | 10.37 | 10.37 | 10.26 | 9790 |
| 1732145400 | 10.3389 | 0.08 | 0.80 | 10.33 | 10.4501 | 10.33 | 1073 |
| 1732059000 | 10.2564 | -0.03 | -0.33 | 10.44 | 10.58 | 10.23 | 7722 |
| 1731972600 | 10.29 | -0.15 | -1.47 | 10.26 | 10.3 | 10.245 | 4143 |
| 1731713400 | 10.4439 | 0.18 | 1.77 | 10.39 | 10.54 | 10.39 | 6982 |
| 1731627000 | 10.2624 | 0.3 | 3.04 | 10.08 | 10.2624 | 10.08 | 761 |
| 1731540600 | 9.96 | -0.19 | -1.88 | 10.11 | 10.11 | 9.89 | 5771 |
| 1731454200 | 10.1511 | 0.23 | 2.27 | 10.03 | 10.2 | 10.03 | 3917 |
| 1731367800 | 9.9255 | -0.38 | -3.66 | 10 | 10 | 9.82 | 4294 |
| 1731108600 | 10.3026 | -0.27 | -2.55 | 10.45 | 10.45 | 10.3026 | 808 |
| 1731022200 | 10.5717 | -0.28 | -2.58 | 10.83 | 10.83 | 10.53 | 1949 |
| 1730935800 | 10.8515 | -0.77 | -6.65 | 11.13 | 11.1763 | 10.8515 | 3976 |
| 1730849400 | 11.6246 | -0.4 | -3.31 | 11.73 | 11.73 | 11.6246 | 2293 |
| 1730763000 | 12.022 | 0.08 | 0.71 | 11.98 | 12.022 | 11.8772 | 792 |
| 1730500200 | 11.9371 | -0.35 | -2.82 | 11.93 | 11.94 | 11.7 | 1338 |
| 1730413800 | 12.2832 | 0.37 | 3.09 | 11.92 | 12.2832 | 11.92 | 4735 |
| 1730327400 | 11.915 | 0.01 | 0.06 | 11.79 | 11.915 | 11.7601 | 1765 |
| 1730241000 | 11.9081 | 0.13 | 1.12 | 11.96 | 11.9701 | 11.9081 | 863 |
| 1730154600 | 11.7766 | -0.06 | -0.48 | 11.56 | 11.7766 | 11.56 | 5481 |
| 1729895400 | 11.8336 | -0.06 | -0.52 | 11.8 | 11.845 | 11.62 | 6242 |
| 1729809000 | 11.896 | -0.79 | -6.21 | 12.22 | 12.22 | 11.896 | 10316 |
| 1729722600 | 12.6834 | 0.4 | 3.29 | 12.52 | 12.76 | 12.487 | 1938 |
| 1729636200 | 12.2791 | 0.08 | 0.63 | 12.39 | 12.4071 | 12.27 | 2591 |
| 1729549800 | 12.2028 | 0.2 | 1.69 | 12.06 | 12.2584 | 12.06 | 2590 |
| 1729290600 | 11.9995 | -0.08 | -0.66 | 12.06 | 12.07 | 11.9995 | 335 |
| 1729204200 | 12.0796 | 0.01 | 0.10 | 12.07 | 12.1 | 12.07 | 1684 |
| 1729117800 | 12.0676 | -0.12 | -0.97 | 12.1 | 12.16 | 12.05 | 2147 |
| 1729031400 | 12.1863 | -0.03 | -0.27 | 12.19 | 12.19 | 12.1863 | 286 |
| 1728945000 | 12.2188 | -0.1 | -0.85 | 12.27 | 12.27 | 12.19 | 1476 |
| 1728685800 | 12.3234 | 0.12 | 1.00 | 12.4388 | 12.4388 | 12.3234 | 2172 |
| 1728599400 | 12.2008 | 0.12 | 1.00 | 12.13 | 12.21 | 12.0939 | 1284 |
| 1728513000 | 12.0796 | -0.17 | -1.35 | 12.27 | 12.2703 | 12.0599 | 3333 |
| 1728426600 | 12.2452 | -0.26 | -2.08 | 12.47 | 12.47 | 12.2367 | 3484 |
| 1728340200 | 12.5056 | 0.39 | 3.21 | 12.32 | 12.5056 | 12.32 | 11225 |
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
