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 | 0.13 | 1.35557872784 | 9.59 | 9.98 | 9.45 | 5720 | 9.74153846 | CS |
| 4 | 0.34 | 3.62473347548 | 9.38 | 9.98 | 9.12 | 5326 | 9.58432806 | CS |
| 12 | -0.16 | -1.61943319838 | 9.88 | 10 | 8.72 | 6536 | 9.28608345 | CS |
| 26 | -1.01 | -9.412861137 | 10.73 | 11.14 | 8.72 | 6550 | 9.81960669 | CS |
| 52 | 0.39345011 | 4.21860296294 | 9.32654989 | 11.36 | 8.72 | 9794 | 9.93390808 | CS |
| 156 | 2.0004251 | 25.9136691581 | 7.7195749 | 11.36 | 7.46071491 | 12648 | 9.09169863 | CS |
| 260 | -1.32777486 | -12.0184822448 | 11.04777486 | 11.59322986 | 6.97997491 | 20128 | 8.57095626 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 9.59 | -0.23 | -2.34 | 9.8 | 9.9 | 9.52 | 4200 |
| 1739827800 | 9.82 | -0.04 | -0.41 | 9.9 | 9.98 | 9.75 | 7800 |
| 1739568600 | 9.86 | 0.34 | 3.57 | 9.63 | 9.8699999 | 9.51 | 10700 |
| 1739482140 | 9.52 | -0.04 | -0.42 | 9.56 | 9.56 | 9.45 | 4300 |
| 1739395740 | 9.56 | -0.02 | -0.21 | 9.59 | 9.59 | 9.53 | 1600 |
| 1739309400 | 9.58 | 0.08 | 0.84 | 9.42 | 9.7 | 9.42 | 2700 |
| 1739222940 | 9.5 | 0.04 | 0.42 | 9.46 | 9.59 | 9.39 | 6700 |
| 1738963800 | 9.46 | -0.12 | -1.25 | 9.64 | 9.67 | 9.45 | 1700 |
| 1738877340 | 9.58 | 0.26 | 2.79 | 9.65 | 9.65 | 9.2899999 | 6300 |
| 1738790940 | 9.32 | -0.27 | -2.82 | 9.71 | 9.71 | 9.32 | 5400 |
| 1738704600 | 9.59 | -0.17 | -1.74 | 9.66 | 9.7 | 9.52 | 8800 |
| 1738618200 | 9.76 | 0.05 | 0.51 | 9.7 | 9.76 | 9.5 | 7000 |
| 1738358940 | 9.71 | -0.04 | -0.41 | 9.85 | 9.85 | 9.7 | 2700 |
| 1738272540 | 9.75 | 0.36 | 3.83 | 9.53 | 9.75 | 9.4 | 8300 |
| 1738186200 | 9.39 | -0.18 | -1.88 | 9.58 | 9.58 | 9.38 | 5300 |
| 1738099740 | 9.57 | 0.13 | 1.38 | 9.36 | 9.57 | 9.36 | 2300 |
| 1738013340 | 9.44 | 0.22 | 2.39 | 9.21 | 9.47 | 9.1199999 | 7300 |
| 1737754200 | 9.22 | 0.05 | 0.55 | 9.15 | 9.27 | 9.15 | 4500 |
| 1737667740 | 9.17 | 0 | 0.00 | 9.38 | 9.38 | 9.16 | 3600 |
| 1737581400 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1737495000 | 9.17 | 0.05 | 0.55 | 9.27 | 9.36 | 9.13 | 8800 |
| 1737408600 | 9.1199999 | -0.03 | -0.33 | 9.13 | 9.17 | 9.01 | 4700 |
| 1737149400 | 9.15 | 0.01 | 0.11 | 9.1 | 9.36 | 9.1 | 4000 |
| 1737062940 | 9.14 | -0.16 | -1.72 | 9.3 | 9.3 | 9.08 | 2700 |
| 1736976540 | 9.3 | -0.07 | -0.75 | 9.42 | 9.5 | 9.26 | 5100 |
| 1736890140 | 9.3699999 | 0.17 | 1.85 | 9.14 | 9.42 | 9.13 | 4600 |
| 1736803740 | 9.2 | 0.1 | 1.10 | 8.93 | 9.41 | 8.93 | 5200 |
| 1736544540 | 9.1 | -0.02 | -0.22 | 9.05 | 9.1 | 8.88 | 2900 |
| 1736458140 | 9.1199999 | -0.05 | -0.55 | 9.02 | 9.13 | 8.9 | 5500 |
| 1736371740 | 9.17 | 0.03 | 0.33 | 9.08 | 9.21 | 9.0399999 | 2500 |
| 1736285400 | 9.14 | 0.09 | 0.99 | 9.1199999 | 9.22 | 8.95 | 5500 |
| 1736198940 | 9.05 | 0.19 | 2.14 | 8.72 | 9.05 | 8.72 | 8000 |
| 1735939740 | 8.86 | -0.1 | -1.12 | 8.91 | 9.01 | 8.86 | 7100 |
| 1735853400 | 8.96 | -0.04 | -0.44 | 8.8699999 | 9 | 8.82 | 9700 |
| 1735594200 | 9 | 0.05 | 0.56 | 8.9 | 9 | 8.85 | 4200 |
| 1735334940 | 8.95 | 0.15 | 1.70 | 9.19 | 9.19 | 8.85 | 4700 |
| 1735248540 | 8.8 | -0.11 | -1.23 | 8.91 | 8.97 | 8.8 | 9600 |
| 1734989340 | 8.91 | -0.19 | -2.09 | 9.0399999 | 9.0399999 | 8.86 | 18400 |
| 1734730200 | 9.1 | -0.04 | -0.44 | 9.1199999 | 9.28 | 9.01 | 5300 |
| 1734643800 | 9.14 | 0.15 | 1.67 | 8.95 | 9.14 | 8.94 | 8600 |
| 1734557400 | 8.99 | -0.25 | -2.71 | 9.11 | 9.1199999 | 8.97 | 16400 |
| 1734470940 | 9.24 | 0.09 | 0.98 | 9.15 | 9.24 | 9.03 | 5900 |
| 1734384540 | 9.15 | 0.03 | 0.33 | 9.16 | 9.2899999 | 9.15 | 3600 |
| 1734125340 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.24 | 9.11 | 4800 |
| 1734039000 | 9.16 | -0.28 | -2.97 | 9.34 | 9.49 | 9.14 | 8800 |
| 1733952540 | 9.44 | 0.2 | 2.16 | 9.35 | 9.5399999 | 9.2899999 | 4600 |
| 1733866140 | 9.24 | 0 | 0.00 | 9.24 | 9.34 | 9.2 | 2800 |
| 1733779740 | 9.24 | -0.06 | -0.65 | 9.31 | 9.31 | 9.16 | 5700 |
| 1733520600 | 9.3 | 0.06 | 0.65 | 9.27 | 9.38 | 9.14 | 13400 |
| 1733434200 | 9.24 | 0.03 | 0.33 | 9.31 | 9.3699999 | 9.24 | 6600 |
| 1733347800 | 9.21 | -0.24 | -2.54 | 9.22 | 9.38 | 9.21 | 6500 |
| 1733261340 | 9.45 | 0.08 | 0.85 | 9.49 | 9.67 | 9.3699999 | 7500 |
| 1733174940 | 9.3699999 | -0.04 | -0.43 | 9.5 | 9.5 | 9.18 | 15200 |
| 1732915740 | 9.41 | 0.1 | 1.07 | 9.31 | 9.46 | 9.18 | 10000 |
| 1732829400 | 9.31 | -0.35 | -3.62 | 9.55 | 9.66 | 9.26 | 9700 |
| 1732743000 | 9.66 | -0.32 | -3.21 | 9.88 | 10 | 9.66 | 9700 |
| 1732656600 | 9.98 | 0.12 | 1.22 | 9.86 | 10 | 9.85 | 6300 |
| 1732570140 | 9.86 | -0.09 | -0.90 | 9.98 | 10 | 9.86 | 9600 |
| 1732310940 | 9.95 | 0.1 | 1.02 | 9.76 | 9.99 | 9.67 | 2900 |
| 1732224600 | 9.85 | -0.33 | -3.24 | 9.9 | 9.94 | 9.85 | 4700 |
| 1732051800 | 10.18 | 0.31 | 3.14 | 9.85 | 10.25 | 9.83 | 10000 |
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
