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 | 0.65 | 6.55241935484 | 9.92 | 10.62 | 9.9 | 33474700 | 10.39507955 | PR |
| 4 | 0.87 | 8.96907216495 | 9.7 | 10.62 | 9.16 | 33652461 | 9.720614 | PR |
| 12 | 0.94 | 9.76116303219 | 9.63 | 10.62 | 8.78 | 33468459 | 9.47899184 | PR |
| 26 | 0.34229787 | 3.34677198895 | 10.22770213 | 10.62 | 8.52 | 30661657 | 9.40708942 | PR |
| 52 | 1.45648888 | 15.9816437465 | 9.11351112 | 10.77051314 | 8.52 | 26385978 | 9.61745035 | PR |
| 156 | 3.18840981 | 43.1940778062 | 7.38159019 | 10.77051314 | 5.96522416 | 23508845 | 8.6299225 | PR |
| 260 | 4.05771383 | 62.3085921607 | 6.51228617 | 10.77051314 | 5.87529615 | 26149997 | 8.22260181 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 10.58 | -0.02 | -0.19 | 10.56 | 10.61 | 10.49 | 35795000 |
| 1745530200 | 10.6 | 0.25 | 2.42 | 10.38 | 10.62 | 10.36 | 37105100 |
| 1745443740 | 10.35 | 0.19 | 1.87 | 10.25 | 10.43 | 10.24 | 38323200 |
| 1745357400 | 10.16 | 0.24 | 2.42 | 9.92 | 10.2 | 9.9 | 24995800 |
| 1744925400 | 9.92 | 0.03 | 0.30 | 9.91 | 10.02 | 9.84 | 26328200 |
| 1744839000 | 9.89 | -0.02 | -0.20 | 9.88 | 9.98 | 9.86 | 38032700 |
| 1744752600 | 9.91 | 0.15 | 1.54 | 9.74 | 9.95 | 9.73 | 28514700 |
| 1744666200 | 9.76 | 0.13 | 1.35 | 9.7899999 | 9.8699999 | 9.7 | 27620000 |
| 1744407000 | 9.63 | 0.1 | 1.05 | 9.6 | 9.7899999 | 9.5 | 37812200 |
| 1744320600 | 9.53 | -0.05 | -0.52 | 9.57 | 9.64 | 9.38 | 32669500 |
| 1744234200 | 9.58 | 0.14 | 1.48 | 9.36 | 9.77 | 9.3 | 40284400 |
| 1744147800 | 9.44 | 0.04 | 0.43 | 9.49 | 9.57 | 9.36 | 37407800 |
| 1744061400 | 9.4 | 0.06 | 0.64 | 9.23 | 9.53 | 9.16 | 53457400 |
| 1743802200 | 9.34 | -0.26 | -2.71 | 9.51 | 9.57 | 9.3 | 36854000 |
| 1743715800 | 9.6 | 0.13 | 1.37 | 9.4 | 9.7 | 9.4 | 28505400 |
| 1743629400 | 9.47 | 0.05 | 0.53 | 9.44 | 9.52 | 9.3699999 | 19834200 |
| 1743542940 | 9.42 | -0.03 | -0.32 | 9.46 | 9.53 | 9.35 | 18081800 |
| 1743456600 | 9.45 | -0.16 | -1.66 | 9.59 | 9.59 | 9.43 | 39038900 |
| 1743197400 | 9.61 | -0.11 | -1.13 | 9.7 | 9.72 | 9.55 | 40879000 |
| 1743111000 | 9.72 | 0.08 | 0.83 | 9.68 | 9.74 | 9.63 | 50698100 |
| 1743024600 | 9.64 | -0.06 | -0.62 | 9.75 | 9.78 | 9.6199999 | 44255900 |
| 1742938200 | 9.7 | 0.12 | 1.25 | 9.61 | 9.85 | 9.6 | 35024400 |
| 1742851740 | 9.58 | 0.01 | 0.10 | 9.57 | 9.66 | 9.49 | 38874900 |
| 1742592600 | 9.57 | 0.01 | 0.10 | 9.59 | 9.6199999 | 9.5399999 | 49853200 |
| 1742506200 | 9.56 | -0.14 | -1.44 | 9.65 | 9.71 | 9.56 | 34759100 |
| 1742419800 | 9.7 | 0.11 | 1.15 | 9.6 | 9.74 | 9.56 | 50177000 |
| 1742333400 | 9.59 | 0.07 | 0.74 | 9.53 | 9.63 | 9.47 | 41149300 |
| 1742247000 | 9.52 | 0.26 | 2.81 | 9.28 | 9.5399999 | 9.26 | 29571700 |
| 1741987800 | 9.26 | 0.3 | 3.35 | 9.0399999 | 9.3 | 9 | 35728500 |
| 1741901400 | 8.96 | 0.12 | 1.36 | 8.85 | 9.01 | 8.83 | 30343100 |
| 1741814940 | 8.84 | -0.04 | -0.45 | 8.9 | 8.91 | 8.78 | 29494900 |
| 1741728600 | 8.88 | -0.1 | -1.11 | 8.98 | 8.98 | 8.78 | 30754800 |
| 1741642140 | 8.98 | 0.02 | 0.22 | 8.9 | 8.99 | 8.85 | 32195900 |
| 1741382940 | 8.96 | 0.09 | 1.01 | 8.85 | 9 | 8.8 | 26621200 |
| 1741296540 | 8.8699999 | 0.04 | 0.45 | 8.84 | 8.92 | 8.78 | 27403200 |
| 1741210140 | 8.83 | 0.04 | 0.46 | 8.93 | 8.93 | 8.78 | 33992400 |
| 1740778200 | 8.7899999 | -0.23 | -2.55 | 8.98 | 9.01 | 8.78 | 46576100 |
| 1740691740 | 9.02 | 0.03 | 0.33 | 9 | 9.08 | 8.98 | 28700400 |
| 1740605400 | 8.99 | -0.04 | -0.44 | 9.1 | 9.11 | 8.95 | 18740400 |
| 1740519000 | 9.03 | 0.05 | 0.56 | 9.01 | 9.1199999 | 9 | 25331000 |
| 1740432540 | 8.98 | -0.1 | -1.10 | 9.08 | 9.14 | 8.9 | 22123000 |
| 1740173400 | 9.08 | -0.01 | -0.11 | 9.08 | 9.09 | 8.95 | 27120300 |
| 1740087000 | 9.09 | -0.03 | -0.33 | 9.17 | 9.17 | 9.0399999 | 18556500 |
| 1740000540 | 9.1199999 | -0.09 | -0.98 | 9.13 | 9.19 | 9.06 | 33919200 |
| 1739914140 | 9.21 | -0.68 | -6.88 | 9.2899999 | 9.3 | 9.08 | 60855600 |
| 1739827800 | 9.89 | 0.08 | 0.82 | 9.88 | 9.99 | 9.83 | 49631500 |
| 1739568600 | 9.81 | 0.28 | 2.94 | 9.61 | 9.82 | 9.57 | 38607600 |
| 1739482140 | 9.53 | 0.08 | 0.85 | 9.45 | 9.53 | 9.41 | 18222100 |
| 1739395740 | 9.45 | -0.25 | -2.58 | 9.67 | 9.7 | 9.39 | 48937900 |
| 1739309400 | 9.7 | 0.13 | 1.36 | 9.69 | 9.81 | 9.63 | 45081600 |
| 1739222940 | 9.57 | 0.05 | 0.53 | 9.57 | 9.66 | 9.51 | 25199200 |
| 1738963800 | 9.52 | -0.1 | -1.04 | 9.6199999 | 9.66 | 9.45 | 20850200 |
| 1738877340 | 9.6199999 | 0.06 | 0.63 | 9.51 | 9.63 | 9.32 | 27112600 |
| 1738790940 | 9.56 | 0.11 | 1.16 | 9.48 | 9.63 | 9.46 | 24445400 |
| 1738704600 | 9.45 | 0.02 | 0.21 | 9.39 | 9.49 | 9.33 | 19842300 |
| 1738618200 | 9.43 | -0.1 | -1.05 | 9.45 | 9.52 | 9.36 | 21622300 |
| 1738358940 | 9.53 | -0.06 | -0.63 | 9.63 | 9.64 | 9.48 | 26116600 |
| 1738272540 | 9.59 | 0.22 | 2.35 | 9.4 | 9.63 | 9.3699999 | 27693600 |
| 1738186200 | 9.3699999 | -0.01 | -0.11 | 9.45 | 9.47 | 9.33 | 17006400 |
| 1738099740 | 9.38 | 0 | 0.00 | 9.34 | 9.45 | 9.28 | 22097800 |
| 1738013340 | 9.38 | 0.23 | 2.51 | 9.15 | 9.38 | 9.1199999 | 24608100 |
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
