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 | 0.052 | 0.615566735721 | 8.4475 | 8.6425 | 8.3875 | 0 | 0 | IX |
| 4 | -0.7695 | -8.30186643651 | 9.269 | 9.304 | 8.344 | 0 | 0 | IX |
| 12 | -0.697 | -7.57897026043 | 9.1965 | 9.5005 | 8.344 | 0 | 0 | IX |
| 26 | -0.352 | -3.9767271084 | 8.8515 | 9.5245 | 8.344 | 0 | 0 | IX |
| 52 | 0.218 | 2.63237336231 | 8.2815 | 9.5245 | 7.6815 | 0 | 0 | IX |
| 156 | 2.2755 | 36.5600899743 | 6.224 | 9.5245 | 6.143 | 0 | 0 | IX |
| 260 | 2.2755 | 36.5600899743 | 6.224 | 9.5245 | 6.143 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 8.4995 | -0.04 | -0.42 | 8.5355 | 8.5355 | 8.4295 | 0 |
| 1742491800 | 8.5355 | 0.01 | 0.12 | 8.642 | 8.6425 | 8.4745 | 0 |
| 1742405400 | 8.5254999 | 0.06 | 0.66 | 8.5055 | 8.5365 | 8.453 | 0 |
| 1742319000 | 8.4695 | -0.05 | -0.57 | 8.5975 | 8.5975 | 8.4285 | 0 |
| 1742232600 | 8.518 | 0.03 | 0.35 | 8.488 | 8.555 | 8.464 | 0 |
| 1741973400 | 8.488 | 0.12 | 1.43 | 8.4475 | 8.502 | 8.3875 | 0 |
| 1741887000 | 8.368 | -0.1 | -1.15 | 8.456 | 8.4755 | 8.3475 | 0 |
| 1741800600 | 8.465 | 0.07 | 0.86 | 8.4215 | 8.577 | 8.368 | 0 |
| 1741714200 | 8.393 | -0.12 | -1.46 | 8.5295 | 8.5295 | 8.344 | 0 |
| 1741627800 | 8.5175 | -0.04 | -0.50 | 8.726 | 8.7289999 | 8.496 | 0 |
| 1741368600 | 8.5605 | -0.19 | -2.22 | 8.755 | 8.756 | 8.558 | 0 |
| 1741282200 | 8.755 | 0.08 | 0.88 | 8.7144999 | 8.7805 | 8.6765 | 0 |
| 1741195800 | 8.6785 | 0.04 | 0.44 | 8.765 | 8.7995 | 8.672 | 0 |
| 1741109400 | 8.6405 | -0.29 | -3.19 | 8.7895 | 8.8085 | 8.61 | 0 |
| 1741023000 | 8.9255 | 0.07 | 0.77 | 8.9629999 | 9.0105 | 8.896 | 0 |
| 1740763800 | 8.857 | -0.12 | -1.35 | 8.8335 | 8.8835 | 8.782 | 0 |
| 1740677400 | 8.9785 | -0.08 | -0.92 | 9.012 | 9.0574999 | 8.912 | 0 |
| 1740591000 | 9.062 | 0.12 | 1.36 | 9.03 | 9.0795 | 9.006 | 0 |
| 1740504600 | 8.9405 | -0.16 | -1.77 | 9.02 | 9.0665 | 8.9295 | 0 |
| 1740418200 | 9.1015 | -0.12 | -1.25 | 9.1375 | 9.168 | 9.0285 | 0 |
| 1740159000 | 9.2165 | -0.01 | -0.09 | 9.269 | 9.304 | 9.201 | 0 |
| 1740072600 | 9.225 | -0.04 | -0.47 | 9.268 | 9.292 | 9.2114999 | 0 |
| 1739986200 | 9.269 | 0.02 | 0.20 | 9.265 | 9.273 | 9.236 | 0 |
| 1739899800 | 9.2505 | 0.01 | 0.16 | 9.255 | 9.278 | 9.23 | 0 |
| 1739813400 | 9.236 | 0.02 | 0.26 | 9.212 | 9.2485 | 9.212 | 0 |
| 1739554200 | 9.212 | 0.02 | 0.17 | 9.196 | 9.247 | 9.196 | 0 |
| 1739467800 | 9.196 | 0.12 | 1.37 | 9.1275 | 9.2129999 | 9.0894999 | 0 |
| 1739381400 | 9.0715 | -0.1 | -1.05 | 9.1649999 | 9.183 | 9.0574999 | 0 |
| 1739295000 | 9.168 | -0.03 | -0.32 | 9.1545 | 9.1809999 | 9.135 | 0 |
| 1739208600 | 9.1975 | 0.03 | 0.32 | 9.1685 | 9.2205 | 9.1655 | 0 |
| 1738949400 | 9.1685 | -0.07 | -0.71 | 9.2445 | 9.271 | 9.1625 | 0 |
| 1738863000 | 9.234 | 0.06 | 0.70 | 9.232 | 9.246 | 9.2129999 | 0 |
| 1738776600 | 9.17 | -0.03 | -0.29 | 9.1115 | 9.1725 | 9.1095 | 0 |
| 1738690200 | 9.1965 | 0.03 | 0.35 | 9.1445 | 9.202 | 9.1095 | 0 |
| 1738603800 | 9.1645 | -0.2 | -2.11 | 9.067 | 9.186 | 9.0395 | 0 |
| 1738344600 | 9.362 | 0.12 | 1.26 | 9.321 | 9.38 | 9.305 | 0 |
| 1738258200 | 9.2455 | -0.05 | -0.48 | 9.2885 | 9.301 | 9.2125 | 0 |
| 1738171800 | 9.2905 | 0.02 | 0.19 | 9.3625 | 9.3795 | 9.2815 | 0 |
| 1738085400 | 9.273 | 0.06 | 0.62 | 9.271 | 9.3165 | 9.2015 | 0 |
| 1737999000 | 9.216 | -0.28 | -2.91 | 9.265 | 9.294 | 9.1125 | 0 |
| 1737739800 | 9.4925 | 0.03 | 0.36 | 9.476 | 9.5005 | 9.4644999 | 0 |
| 1737653400 | 9.458 | 0.11 | 1.23 | 9.4275 | 9.46 | 9.4075 | 0 |
| 1737567000 | 9.3435 | 0 | 0.00 | 9.3435 | 9.3435 | 9.3435 | 0 |
| 1737480600 | 9.3435 | 0.04 | 0.40 | 9.3 | 9.351 | 9.292 | 0 |
| 1737394200 | 9.3059999 | 0.01 | 0.09 | 9.2875 | 9.347 | 9.2525 | 0 |
| 1737135000 | 9.2975 | 0.09 | 1.03 | 9.1969999 | 9.3035 | 9.1969999 | 0 |
| 1737048600 | 9.2025 | 0.06 | 0.67 | 9.251 | 9.252 | 9.155 | 0 |
| 1736962200 | 9.1415 | 0.15 | 1.63 | 8.9945 | 9.1824999 | 8.9945 | 0 |
| 1736875800 | 8.9945 | 0.05 | 0.58 | 9.057 | 9.0935 | 8.9815 | 0 |
| 1736789400 | 8.943 | -0.05 | -0.54 | 8.9454999 | 8.9665 | 8.8905 | 0 |
| 1736530200 | 8.992 | -0.13 | -1.45 | 9.117 | 9.1465 | 8.9695 | 0 |
| 1736443800 | 9.1245 | -0.02 | -0.17 | 9.1075 | 9.143 | 9.1015 | 0 |
| 1736357400 | 9.14 | -0.05 | -0.51 | 9.1535 | 9.1725 | 9.0864999 | 0 |
| 1736271000 | 9.1865 | -0.15 | -1.64 | 9.2625 | 9.319 | 9.1695 | 0 |
| 1736184600 | 9.34 | 0.18 | 1.93 | 9.2335 | 9.3435 | 9.2305 | 0 |
| 1735925400 | 9.1635 | 0.06 | 0.68 | 9.0855 | 9.167 | 9.0715 | 0 |
| 1735839000 | 9.1015 | -0.06 | -0.60 | 9.1325 | 9.1905 | 9.062 | 0 |
| 1735579800 | 9.1565 | -0.08 | -0.91 | 9.212 | 9.223 | 9.1435 | 0 |
| 1735320600 | 9.2405 | 0.04 | 0.48 | 9.1965 | 9.343 | 9.1965 | 0 |
| 1734975000 | 9.1965 | -0.05 | -0.58 | 9.2505 | 9.2594999 | 9.148 | 0 |
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
