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 | -0.27 | -2.68123138034 | 10.07 | 10.13 | 9.74 | 14060 | 9.95911807 | PR |
| 4 | 0.26 | 2.72536687631 | 9.54 | 10.13 | 9.45 | 9737 | 9.82199459 | PR |
| 12 | 0.63881085 | 6.97301234087 | 9.16118915 | 10.3 | 9.16118915 | 13561 | 9.80162778 | PR |
| 26 | 1.09062186 | 12.5223849794 | 8.70937814 | 10.3 | 8.44982714 | 13243 | 9.41577302 | PR |
| 52 | 0.04280484 | 0.43870025451 | 9.75719516 | 10.33397517 | 8.31524513 | 13792 | 9.40004216 | PR |
| 156 | 1.89856778 | 24.0281473933 | 7.90143222 | 10.33397517 | 7.1637282 | 19168 | 8.86739906 | PR |
| 260 | 3.04511981 | 45.0802934226 | 6.75488019 | 10.33397517 | 5.77720016 | 22567 | 8.10145173 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752010080 | 9.8 | -0.06 | -0.61 | 9.8699999 | 9.92 | 9.74 | 14700 |
| 1751923800 | 9.86 | -0.19 | -1.89 | 10.01 | 10.01 | 9.77 | 9900 |
| 1751664600 | 10.05 | 0.15 | 1.52 | 9.89 | 10.05 | 9.81 | 15800 |
| 1751578140 | 9.9 | 0.13 | 1.33 | 9.7899999 | 9.99 | 9.7899999 | 10300 |
| 1751491800 | 9.77 | -0.29 | -2.88 | 10.05 | 10.05 | 9.77 | 11400 |
| 1751405400 | 10.06 | 0.09 | 0.90 | 10.07 | 10.13 | 9.96 | 22900 |
| 1751319000 | 9.97 | 0.14 | 1.42 | 9.7899999 | 10.03 | 9.7899999 | 16700 |
| 1751059800 | 9.83 | -0.01 | -0.10 | 9.75 | 9.9 | 9.7 | 3400 |
| 1750973400 | 9.84 | 0.18 | 1.86 | 9.66 | 9.84 | 9.66 | 3500 |
| 1750887000 | 9.66 | -0.22 | -2.23 | 9.73 | 9.78 | 9.63 | 6600 |
| 1750800540 | 9.88 | 0.25 | 2.60 | 9.71 | 9.99 | 9.66 | 9500 |
| 1750714140 | 9.63 | 0.01 | 0.10 | 9.6199999 | 9.78 | 9.45 | 23000 |
| 1750455000 | 9.6199999 | -0.13 | -1.33 | 9.68 | 9.75 | 9.52 | 9900 |
| 1750282200 | 9.75 | -0.06 | -0.61 | 9.85 | 9.85 | 9.61 | 7600 |
| 1750195800 | 9.81 | 0.12 | 1.24 | 9.69 | 9.98 | 9.69 | 4700 |
| 1750109400 | 9.69 | 0.06 | 0.62 | 9.68 | 9.93 | 9.68 | 9600 |
| 1749850200 | 9.63 | -0.09 | -0.93 | 9.69 | 9.71 | 9.61 | 5000 |
| 1749763800 | 9.72 | 0.11 | 1.14 | 9.6199999 | 9.72 | 9.56 | 4900 |
| 1749677400 | 9.61 | -0.06 | -0.62 | 9.68 | 9.75 | 9.61 | 6200 |
| 1749591000 | 9.67 | 0.06 | 0.62 | 9.5399999 | 9.69 | 9.5399999 | 4100 |
| 1749504600 | 9.61 | 0 | 0.00 | 9.7 | 9.71 | 9.5 | 10000 |
| 1749245400 | 9.61 | -0.21 | -2.14 | 9.83 | 9.9 | 9.61 | 17500 |
| 1749159000 | 9.82 | -0.04 | -0.41 | 9.8699999 | 9.93 | 9.74 | 8900 |
| 1749072540 | 9.86 | -0.1 | -1.00 | 9.97 | 10.06 | 9.86 | 15000 |
| 1748986200 | 9.96 | 0.16 | 1.63 | 9.81 | 10.02 | 9.81 | 10800 |
| 1748899800 | 9.8 | -0.34 | -3.35 | 10.08 | 10.08 | 9.74 | 16200 |
| 1748640600 | 10.14 | 0.24 | 2.42 | 9.93 | 10.14 | 9.82 | 4300 |
| 1748554140 | 9.9 | -0.21 | -2.08 | 10.1 | 10.14 | 9.84 | 14700 |
| 1748467800 | 10.11 | -0.03 | -0.30 | 10.07 | 10.3 | 10.07 | 16400 |
| 1748381400 | 10.14 | 0.04 | 0.40 | 10.08 | 10.27 | 10.08 | 18600 |
| 1748294940 | 10.1 | 0.07 | 0.70 | 10.08 | 10.1 | 9.95 | 14400 |
| 1748035800 | 10.03 | 0.17 | 1.72 | 9.81 | 10.04 | 9.7899999 | 10700 |
| 1747949340 | 9.86 | -0.16 | -1.60 | 9.98 | 10.14 | 9.86 | 11400 |
| 1747863000 | 10.02 | -0.08 | -0.79 | 10.04 | 10.05 | 9.84 | 12200 |
| 1747776540 | 10.1 | 0.14 | 1.41 | 9.95 | 10.14 | 9.85 | 13500 |
| 1747690200 | 9.96 | 0.28 | 2.89 | 9.66 | 9.97 | 9.19 | 34200 |
| 1747431000 | 9.68 | -0.22 | -2.22 | 9.82 | 9.83 | 9.6199999 | 16400 |
| 1747344540 | 9.9 | 0.17 | 1.75 | 9.73 | 9.9 | 9.73 | 14900 |
| 1747258200 | 9.73 | 0.03 | 0.31 | 9.71 | 9.73 | 9.52 | 8800 |
| 1747171740 | 9.7 | 0.28 | 2.97 | 9.42 | 9.73 | 9.42 | 10000 |
| 1747085400 | 9.42 | -0.23 | -2.38 | 9.63 | 9.71 | 9.3699999 | 26100 |
| 1746826200 | 9.65 | -0.01 | -0.10 | 9.75 | 9.84 | 9.65 | 8800 |
| 1746739800 | 9.66 | -0.04 | -0.41 | 9.7 | 9.85 | 9.66 | 9500 |
| 1746653340 | 9.7 | -0.02 | -0.21 | 9.69 | 9.7 | 9.56 | 6900 |
| 1746567000 | 9.72 | -0.06 | -0.61 | 9.81 | 9.86 | 9.68 | 4400 |
| 1746480600 | 9.78 | -0.04 | -0.41 | 9.69 | 9.92 | 9.59 | 13200 |
| 1746221400 | 9.82 | -0.14 | -1.41 | 10 | 10.1 | 9.82 | 15700 |
| 1746048600 | 9.96 | 0.04 | 0.40 | 9.93 | 10.03 | 9.89 | 17800 |
| 1745962200 | 9.92 | 0.07 | 0.71 | 9.81 | 9.99 | 9.81 | 16400 |
| 1745875800 | 9.85 | -0.14 | -1.40 | 9.93 | 9.93 | 9.78 | 27700 |
| 1745616600 | 9.99 | 0.2 | 2.04 | 9.65 | 9.99 | 9.65 | 15000 |
| 1745530200 | 9.7899999 | 0.2 | 2.09 | 9.6 | 9.85 | 9.55 | 22200 |
| 1745443740 | 9.59 | 0.09 | 0.95 | 9.45 | 9.66 | 9.45 | 41200 |
| 1745357400 | 9.5 | 0.05 | 0.53 | 9.43 | 9.52 | 9.42 | 6600 |
| 1744925400 | 9.45 | -0.18 | -1.89 | 9.56 | 9.67 | 9.45 | 20200 |
| 1744839000 | 9.6322261 | 0.16 | 1.73 | 9.4976441 | 9.6322261 | 9.4688051 | 29335 |
| 1744752600 | 9.4688051 | 0.11 | 1.13 | 9.1611891 | 9.5072571 | 9.1611891 | 16228 |
| 1744666200 | 9.3630621 | -0.07 | -0.71 | 9.4303531 | 9.4303531 | 9.2669321 | 16748 |
| 1744407000 | 9.4303531 | -0.03 | -0.30 | 9.3726751 | 9.4591921 | 9.3438361 | 29855 |
| 1744320600 | 9.4591921 | 0.09 | 0.92 | 9.4303531 | 9.4880311 | 9.3053841 | 18204 |
| 1744234200 | 9.3726751 | 0.02 | 0.21 | 9.2284801 | 9.5937741 | 8.9593161 | 30687 |
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
