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 | 0.03 | 0.33185840708 | 9.04 | 9.1 | 8.97 | 306807 | 9.01647924 | DE |
| 4 | 0.02 | 0.220994475138 | 9.05 | 9.14 | 8.91 | 227017 | 9.02849356 | DE |
| 12 | 0.21 | 2.37020316027 | 8.86 | 9.29 | 8.8 | 288658 | 9.03821452 | DE |
| 26 | 0.13 | 1.45413870246 | 8.94 | 9.29 | 8.7 | 263060 | 8.94342411 | DE |
| 52 | -0.04 | -0.439077936334 | 9.11 | 9.29 | 8.55 | 260618 | 8.85099025 | DE |
| 156 | -0.93 | -9.3 | 10 | 10.44 | 0.15 | 216357 | 8.94865194 | DE |
| 260 | 0.17 | 1.91011235955 | 8.9 | 10.48 | 0.15 | 226060 | 8.67403823 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738732500 | 9.06 | 0.02 | 0.22 | 9.03 | 9.08 | 9.02 | 263992 |
| 1738646100 | 9.0399999 | 0.03 | 0.33 | 9.03 | 9.05 | 9.01 | 319857 |
| 1738559700 | 9.01 | -0.01 | -0.11 | 9.1 | 9.1 | 9 | 510426 |
| 1738300500 | 9.02 | 0.05 | 0.56 | 9 | 9.03 | 8.99 | 277287 |
| 1738214100 | 8.97 | -0.06 | -0.66 | 9.01 | 9.0399999 | 8.97 | 182642 |
| 1738127700 | 9.03 | -0.01 | -0.11 | 9.0399999 | 9.06 | 9.01 | 243824 |
| 1738041300 | 9.0399999 | 0 | 0.00 | 9.03 | 9.05 | 9 | 209901 |
| 1737695700 | 9.0399999 | -0.03 | -0.33 | 9.05 | 9.05 | 9.03 | 159528 |
| 1737609300 | 9.07 | -0.01 | -0.11 | 9.07 | 9.09 | 9.05 | 137216 |
| 1737522900 | 9.08 | 0.03 | 0.33 | 9.06 | 9.085 | 9.05 | 217406 |
| 1737436500 | 9.05 | 0.02 | 0.22 | 9.0399999 | 9.08 | 9.02 | 278281 |
| 1737350100 | 9.03 | 0.01 | 0.11 | 9.0399999 | 9.0399999 | 9.01 | 237528 |
| 1737090900 | 9.02 | -0.03 | -0.33 | 9.0399999 | 9.06 | 9.02 | 161362 |
| 1737004500 | 9.05 | 0.07 | 0.78 | 9.03 | 9.08 | 9.01 | 300876 |
| 1736918100 | 8.98 | 0 | 0.00 | 8.99 | 9.01 | 8.95 | 171212 |
| 1736831700 | 8.98 | 0.05 | 0.56 | 8.96 | 9 | 8.96 | 158785 |
| 1736745300 | 8.93 | -0.11 | -1.22 | 9.08 | 9.08 | 8.91 | 225186 |
| 1736486100 | 9.0399999 | -0.02 | -0.22 | 9.09 | 9.13 | 9.0399999 | 130232 |
| 1736399700 | 9.06 | -0.05 | -0.55 | 9.1 | 9.14 | 9.055 | 188086 |
| 1736313300 | 9.11 | 0.06 | 0.66 | 9.05 | 9.14 | 9.05 | 203680 |
| 1736226900 | 9.05 | 0.03 | 0.33 | 9.0399999 | 9.1 | 9.0399999 | 141800 |
| 1736140500 | 9.02 | 0.04 | 0.45 | 9.02 | 9.06 | 9 | 123796 |
| 1735881300 | 8.98 | 0.03 | 0.28 | 8.95 | 9.03 | 8.95 | 181794 |
| 1735794900 | 8.955 | -0.04 | -0.39 | 8.96 | 8.99 | 8.95 | 113267 |
| 1735617660 | 8.99 | 0 | 0.00 | 9 | 9 | 8.95 | 22514 |
| 1735535700 | 8.99 | -0.01 | -0.11 | 9 | 9 | 8.95 | 101660 |
| 1735276500 | 9 | 0.05 | 0.56 | 8.96 | 9.03 | 8.96 | 97451 |
| 1735014060 | 8.95 | 0 | 0.00 | 8.95 | 9 | 8.93 | 126521 |
| 1734930900 | 8.95 | 0.14 | 1.59 | 8.86 | 8.99 | 8.86 | 217801 |
| 1734671700 | 8.81 | -0.08 | -0.90 | 9 | 9 | 8.8 | 240691 |
| 1734585300 | 8.89 | -0.1 | -1.11 | 8.99 | 8.99 | 8.81 | 381502 |
| 1734498900 | 8.99 | 0.02 | 0.22 | 8.94 | 9.03 | 8.94 | 222642 |
| 1734412500 | 8.97 | 0.02 | 0.22 | 8.95 | 9 | 8.92 | 576901 |
| 1734326100 | 8.95 | -0.04 | -0.44 | 8.99 | 8.99 | 8.92 | 452229 |
| 1734066900 | 8.99 | -0.07 | -0.77 | 9.05 | 9.05 | 8.96 | 746880 |
| 1733980500 | 9.06 | -0.03 | -0.33 | 9.07 | 9.1 | 9.05 | 233120 |
| 1733894100 | 9.09 | -0.07 | -0.76 | 9.14 | 9.17 | 9.06 | 184100 |
| 1733807700 | 9.16 | -0.05 | -0.54 | 9.21 | 9.21 | 9.13 | 307976 |
| 1733721300 | 9.21 | -0.06 | -0.65 | 9.25 | 9.27 | 9.19 | 482620 |
| 1733462100 | 9.27 | 0.02 | 0.22 | 9.25 | 9.28 | 9.22 | 198508 |
| 1733375700 | 9.25 | 0.04 | 0.43 | 9.23 | 9.2899999 | 9.23 | 369852 |
| 1733289300 | 9.21 | 0.01 | 0.11 | 9.15 | 9.21 | 9.14 | 274871 |
| 1733202900 | 9.2 | 0.09 | 0.99 | 9.14 | 9.24 | 9.14 | 313533 |
| 1733116500 | 9.11 | -0.02 | -0.22 | 9.17 | 9.18 | 9.07 | 399060 |
| 1732857300 | 9.13 | -0.07 | -0.76 | 9.18 | 9.18 | 9.1199999 | 347173 |
| 1732770900 | 9.2 | 0.14 | 1.55 | 9.05 | 9.21 | 9 | 309364 |
| 1732684500 | 9.06 | 0.03 | 0.33 | 9.05 | 9.08 | 9 | 328532 |
| 1732598100 | 9.03 | 0.02 | 0.22 | 9.02 | 9.05 | 8.99 | 484236 |
| 1732511700 | 9.01 | 0.01 | 0.11 | 9 | 9.09 | 8.96 | 446988 |
| 1732252500 | 9 | -0.01 | -0.06 | 9.01 | 9.09 | 8.97 | 491183 |
| 1732166100 | 9.005 | -0.06 | -0.61 | 9.03 | 9.06 | 9 | 264976 |
| 1732079700 | 9.06 | -0.01 | -0.11 | 9.05 | 9.1 | 9.02 | 434279 |
| 1731993300 | 9.07 | 0.07 | 0.78 | 9 | 9.07 | 8.96 | 569179 |
| 1731906900 | 9 | 0.01 | 0.11 | 8.96 | 9.01 | 8.92 | 458472 |
| 1731647700 | 8.99 | 0.04 | 0.45 | 8.92 | 9 | 8.9 | 576454 |
| 1731561300 | 8.95 | 0.1 | 1.13 | 8.86 | 8.95 | 8.84 | 454588 |
| 1731474900 | 8.85 | -0.02 | -0.23 | 8.86 | 8.88 | 8.83 | 174993 |
| 1731388500 | 8.8699999 | 0.07 | 0.80 | 8.81 | 8.8699999 | 8.8 | 249394 |
| 1731302100 | 8.8 | -0.05 | -0.56 | 8.85 | 8.8699999 | 8.7899999 | 493104 |
| 1731042900 | 8.85 | 0.07 | 0.80 | 8.8 | 8.8699999 | 8.7899999 | 284432 |
| 1730956500 | 8.78 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 327596 |
| 1730870100 | 8.78 | 0.08 | 0.92 | 8.74 | 8.83 | 8.72 | 211604 |
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
