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 | 0.1471 | 1.38027455359 | 10.6573 | 10.9676 | 10.6101 | 0 | 0 | IX |
| 4 | 0.5404 | 5.26500389712 | 10.264 | 10.9676 | 9.9619 | 0 | 0 | IX |
| 12 | 1.2946 | 13.6133252014 | 9.5098 | 10.9676 | 9.2825 | 0 | 0 | IX |
| 26 | 1.5382 | 16.6001165526 | 9.2662 | 10.9676 | 8.8648 | 0 | 0 | IX |
| 52 | 2.957 | 37.6812702296 | 7.8474 | 10.9676 | 7.7911 | 0 | 0 | IX |
| 156 | 3.7055 | 52.1982278945 | 7.0989 | 10.9676 | 6.8569 | 0 | 0 | IX |
| 260 | 3.7055 | 52.1982278945 | 7.0989 | 10.9676 | 6.8569 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 10.9279 | 0.04 | 0.34 | 10.8961 | 10.9388 | 10.8212 | 0 |
| 1732555800 | 10.8908 | -0.02 | -0.18 | 10.8852 | 10.9165 | 10.8035 | 0 |
| 1732296600 | 10.9105 | 0.12 | 1.09 | 10.8108 | 10.9676 | 10.7989 | 0 |
| 1732210200 | 10.793 | 0.13 | 1.24 | 10.7015 | 10.7941 | 10.6538 | 0 |
| 1732123800 | 10.6612 | 0.03 | 0.27 | 10.6573 | 10.711 | 10.6101 | 0 |
| 1732037400 | 10.6328 | -0.01 | -0.12 | 10.6151 | 10.6701 | 10.5462 | 0 |
| 1731951000 | 10.6461 | 0.03 | 0.31 | 10.6051 | 10.6473 | 10.5756 | 0 |
| 1731691800 | 10.6136 | -0.16 | -1.53 | 10.736 | 10.7523 | 10.6084 | 0 |
| 1731605400 | 10.7782 | -0.02 | -0.15 | 10.8063 | 10.8614 | 10.7524 | 0 |
| 1731519000 | 10.7941 | 0.04 | 0.41 | 10.7492 | 10.8053 | 10.7018 | 0 |
| 1731432600 | 10.7498 | 0.01 | 0.05 | 10.7502 | 10.7794 | 10.7443 | 0 |
| 1731346200 | 10.7448 | 0.1 | 0.96 | 10.681 | 10.7691 | 10.677 | 0 |
| 1731087000 | 10.6427 | 0.12 | 1.12 | 10.5532 | 10.6503 | 10.5361 | 0 |
| 1731000600 | 10.5248 | 0.05 | 0.49 | 10.4998 | 10.5315 | 10.457 | 0 |
| 1730914200 | 10.474 | 0.42 | 4.16 | 10.2577 | 10.5003 | 10.2144 | 0 |
| 1730827800 | 10.0557 | 0.07 | 0.67 | 9.9902 | 10.0698 | 9.97 | 0 |
| 1730741400 | 9.9883 | -0.1 | -1.02 | 10.0159 | 10.0324 | 9.972 | 0 |
| 1730482200 | 10.0912 | 0.04 | 0.39 | 9.9954 | 10.1214 | 9.9619 | 0 |
| 1730395800 | 10.0523 | -0.19 | -1.85 | 10.1931 | 10.2006 | 10.0313 | 0 |
| 1730309400 | 10.2419 | -0.05 | -0.44 | 10.264 | 10.2766 | 10.2184 | 0 |
| 1730223000 | 10.2876 | 0.02 | 0.20 | 10.2569 | 10.295 | 10.2413 | 0 |
| 1730136600 | 10.2667 | -0.01 | -0.14 | 10.2345 | 10.279 | 10.2142 | 0 |
| 1729873800 | 10.2813 | 0.06 | 0.57 | 10.2271 | 10.304 | 10.205 | 0 |
| 1729787400 | 10.2228 | -0.04 | -0.43 | 10.2354 | 10.2525 | 10.2127 | 0 |
| 1729701000 | 10.2668 | -0.02 | -0.22 | 10.3228 | 10.3516 | 10.2528 | 0 |
| 1729614600 | 10.2896 | 0.03 | 0.27 | 10.2951 | 10.3132 | 10.2455 | 0 |
| 1729528200 | 10.2619 | -0.02 | -0.15 | 10.2887 | 10.2999 | 10.2453 | 0 |
| 1729269000 | 10.277 | -0.02 | -0.19 | 10.2548 | 10.2795 | 10.2369 | 0 |
| 1729182600 | 10.2961 | 0.09 | 0.93 | 10.2504 | 10.3493 | 10.2301 | 0 |
| 1729096200 | 10.2014 | 0.01 | 0.06 | 10.1772 | 10.2045 | 10.1501 | 0 |
| 1729009800 | 10.1956 | -0.01 | -0.07 | 10.2406 | 10.2481 | 10.1853 | 0 |
| 1728923400 | 10.203 | 0.09 | 0.93 | 10.1313 | 10.2215 | 10.1211 | 0 |
| 1728664200 | 10.1094 | 0.03 | 0.33 | 10.0571 | 10.1217 | 10.0447 | 0 |
| 1728577800 | 10.0759 | 0.02 | 0.24 | 10.0807 | 10.0922 | 10.0324 | 0 |
| 1728491400 | 10.052 | 0.09 | 0.90 | 9.984 | 10.0544 | 9.9776 | 0 |
| 1728405000 | 9.9627 | 0.02 | 0.20 | 9.8699999 | 9.9672 | 9.8583 | 0 |
| 1728318600 | 9.9429 | 0.02 | 0.20 | 9.9764 | 9.9918 | 9.9266 | 0 |
| 1728059400 | 9.923 | 0.07 | 0.70 | 9.833 | 9.9686 | 9.8295 | 0 |
| 1727973000 | 9.8545 | 0.01 | 0.08 | 9.8542 | 9.8618 | 9.8092 | 0 |
| 1727886600 | 9.8466 | 0.03 | 0.31 | 9.8139 | 9.849 | 9.7644 | 0 |
| 1727800200 | 9.8157 | 0.03 | 0.26 | 9.7967 | 9.8795 | 9.7625 | 0 |
| 1727713800 | 9.7905 | -0.02 | -0.20 | 9.8011 | 9.8082 | 9.7538 | 0 |
| 1727454600 | 9.8099 | 0.05 | 0.49 | 9.8033 | 9.8253 | 9.7583 | 0 |
| 1727368200 | 9.7619 | -0.01 | -0.10 | 9.7609999 | 9.8396 | 9.7514 | 0 |
| 1727281800 | 9.7721 | 0 | 0.03 | 9.7464 | 9.7787 | 9.7265 | 0 |
| 1727195400 | 9.7696 | -0.01 | -0.06 | 9.7875 | 9.7906 | 9.7211 | 0 |
| 1727109000 | 9.7752 | 0.06 | 0.65 | 9.7225 | 9.7878 | 9.7216 | 0 |
| 1726849800 | 9.7125 | -0.04 | -0.41 | 9.7258 | 9.7471 | 9.6908 | 0 |
| 1726763400 | 9.7529 | 0.12 | 1.28 | 9.5899 | 9.7834 | 9.5616 | 0 |
| 1726677000 | 9.6298 | -0.05 | -0.48 | 9.6407 | 9.6498 | 9.6196 | 0 |
| 1726590600 | 9.6759 | 0.08 | 0.79 | 9.6359 | 9.6975 | 9.6146999 | 0 |
| 1726504200 | 9.5997 | -0.06 | -0.62 | 9.6293 | 9.6336 | 9.5821 | 0 |
| 1726245000 | 9.6598 | 0.09 | 0.92 | 9.6062 | 9.6602 | 9.5872 | 0 |
| 1726158600 | 9.5714 | 0.15 | 1.63 | 9.5949 | 9.601 | 9.5383 | 0 |
| 1726072200 | 9.4182 | -0.02 | -0.26 | 9.4618 | 9.4974 | 9.3415 | 0 |
| 1725985800 | 9.4426 | 0.04 | 0.42 | 9.4162 | 9.4797999 | 9.4162 | 0 |
| 1725899400 | 9.4035 | 0.11 | 1.20 | 9.2956 | 9.4233 | 9.2952 | 0 |
| 1725640200 | 9.2922999 | -0.12 | -1.24 | 9.3821999 | 9.4675 | 9.2825 | 0 |
| 1725553800 | 9.4092 | -0.07 | -0.78 | 9.4795 | 9.5096 | 9.4087 | 0 |
| 1725467400 | 9.4829 | -0.11 | -1.11 | 9.5098 | 9.5239999 | 9.4612 | 0 |
| 1725381000 | 9.589 | -0.11 | -1.15 | 9.7079 | 9.7329 | 9.5696 | 0 |
| 1725294600 | 9.7009 | 0.08 | 0.79 | 9.7035 | 9.7119 | 9.6935 | 0 |
| 1725035400 | 9.6252 | -0.04 | -0.37 | 9.5902 | 9.6719 | 9.5816 | 0 |
| 1724949000 | 9.6606 | 0.11 | 1.16 | 9.5524 | 9.6814 | 9.549 | 0 |
| 1724862600 | 9.5495 | -0.01 | -0.13 | 9.5931 | 9.6289 | 9.5448 | 0 |
| 1724776200 | 9.5620999 | 0 | 0.03 | 9.5648 | 9.5847 | 9.5315999 | 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
