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 | -0.1756 | -1.89154835513 | 9.2834 | 9.2879 | 8.9493 | 0 | 0 | IX |
| 4 | -0.1073 | -1.16439322416 | 9.2151 | 9.3325 | 8.9493 | 0 | 0 | IX |
| 12 | 0.4505 | 5.20370092292 | 8.6573 | 9.3325 | 8.6433 | 0 | 0 | IX |
| 26 | 0.5132 | 5.97119121309 | 8.5946 | 9.3325 | 8.0483 | 0 | 0 | IX |
| 52 | 1.2642 | 16.1175990617 | 7.8436 | 9.3325 | 7.5993 | 0 | 0 | IX |
| 156 | 1.9389 | 27.0459903193 | 7.1689 | 9.3325 | 6.9396 | 0 | 0 | IX |
| 260 | 1.9389 | 27.0459903193 | 7.1689 | 9.3325 | 6.9396 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 9.1077999 | 0.04 | 0.42 | 9.0994 | 9.1077999 | 8.9492999 | 0 |
| 1734629400 | 9.0699 | -0.13 | -1.37 | 9.2314 | 9.2314 | 8.982 | 0 |
| 1734543000 | 9.1962 | 0.01 | 0.12 | 9.1969999 | 9.2098 | 9.169 | 0 |
| 1734456600 | 9.1847999 | -0.04 | -0.42 | 9.2175999 | 9.2317 | 9.1659 | 0 |
| 1734370200 | 9.2236999 | -0.02 | -0.23 | 9.2426999 | 9.2555 | 9.2141 | 0 |
| 1734111000 | 9.2453 | 0.01 | 0.07 | 9.2834 | 9.2879 | 9.2337 | 0 |
| 1734024600 | 9.239 | 0.02 | 0.23 | 9.2238 | 9.2645 | 9.2203 | 0 |
| 1733938200 | 9.2174 | 0.04 | 0.39 | 9.1917 | 9.2233 | 9.147 | 0 |
| 1733851800 | 9.1818 | -0.02 | -0.18 | 9.2204 | 9.2204 | 9.1804 | 0 |
| 1733765400 | 9.1982 | -0.07 | -0.78 | 9.2629 | 9.2703 | 9.1786999 | 0 |
| 1733506200 | 9.2703 | 0 | 0.02 | 9.2558 | 9.2928 | 9.2322 | 0 |
| 1733419800 | 9.2686 | 0.01 | 0.10 | 9.2783 | 9.2896 | 9.2518 | 0 |
| 1733333400 | 9.2591 | 0.04 | 0.48 | 9.2428 | 9.281 | 9.2331 | 0 |
| 1733247000 | 9.2147 | -0.07 | -0.79 | 9.2196 | 9.2429 | 9.209 | 0 |
| 1733160600 | 9.2882 | 0.06 | 0.69 | 9.2307 | 9.2894 | 9.2096 | 0 |
| 1732901400 | 9.2246 | 0.03 | 0.38 | 9.159 | 9.2246 | 9.1545 | 0 |
| 1732815000 | 9.19 | 0.06 | 0.67 | 9.2044 | 9.2169 | 9.19 | 0 |
| 1732728600 | 9.129 | -0.14 | -1.47 | 9.2157 | 9.2165 | 9.1279 | 0 |
| 1732642200 | 9.2648 | -0.04 | -0.47 | 9.2533 | 9.2667 | 9.2095 | 0 |
| 1732555800 | 9.309 | 0.03 | 0.32 | 9.2545 | 9.3325 | 9.2384 | 0 |
| 1732296600 | 9.2797 | 0.09 | 0.95 | 9.2151 | 9.3031 | 9.2151 | 0 |
| 1732210200 | 9.192 | 0.09 | 0.96 | 9.0991 | 9.1969 | 9.0981 | 0 |
| 1732123800 | 9.1049 | -0.01 | -0.07 | 9.0845 | 9.1411 | 9.0654 | 0 |
| 1732037400 | 9.111 | -0.01 | -0.07 | 9.108 | 9.1333 | 9.063 | 0 |
| 1731951000 | 9.1175 | 0.02 | 0.17 | 9.0933 | 9.1175 | 9.0721 | 0 |
| 1731691800 | 9.102 | -0.07 | -0.79 | 9.2072 | 9.2091 | 9.0891 | 0 |
| 1731605400 | 9.1742 | -0 | -0.04 | 9.1921 | 9.2232 | 9.1611 | 0 |
| 1731519000 | 9.1776 | 0.01 | 0.13 | 9.1605 | 9.1843 | 9.1394 | 0 |
| 1731432600 | 9.1661 | 0 | 0.03 | 9.1983 | 9.1983 | 9.1428999 | 0 |
| 1731346200 | 9.1629 | 0.05 | 0.60 | 9.1161999 | 9.1727 | 9.1161999 | 0 |
| 1731087000 | 9.1083 | 0.08 | 0.84 | 9.0508 | 9.1138999 | 9.0371 | 0 |
| 1731000600 | 9.0323 | 0 | 0.00 | 9.0128 | 9.0449 | 9.0004 | 0 |
| 1730914200 | 9.032 | 0.22 | 2.52 | 8.8907 | 9.0627 | 8.8779 | 0 |
| 1730827800 | 8.8103 | 0.04 | 0.50 | 8.7532 | 8.8146 | 8.7378 | 0 |
| 1730741400 | 8.7667 | -0.04 | -0.47 | 8.8011 | 8.814 | 8.7583 | 0 |
| 1730482200 | 8.8078 | -0.03 | -0.39 | 8.7782 | 8.8272 | 8.7528 | 0 |
| 1730395800 | 8.8419 | -0.05 | -0.53 | 8.8927 | 8.8927 | 8.7997 | 0 |
| 1730309400 | 8.8890999 | -0.01 | -0.07 | 8.8889 | 8.9136 | 8.8696 | 0 |
| 1730223000 | 8.895 | -0.02 | -0.19 | 8.9233 | 8.9276 | 8.8764 | 0 |
| 1730136600 | 8.9121 | 0.01 | 0.10 | 8.9103999 | 8.925 | 8.8657 | 0 |
| 1729873800 | 8.903 | 0.03 | 0.34 | 8.8667 | 8.9283 | 8.8534 | 0 |
| 1729787400 | 8.8725 | -0.03 | -0.30 | 8.903 | 8.9098 | 8.8587 | 0 |
| 1729701000 | 8.8994 | -0.03 | -0.32 | 8.9235 | 8.9387 | 8.8893 | 0 |
| 1729614600 | 8.9282 | -0.01 | -0.16 | 8.9196 | 8.9582 | 8.848 | 0 |
| 1729528200 | 8.9427 | -0.02 | -0.20 | 8.9597 | 8.9719 | 8.9305 | 0 |
| 1729269000 | 8.9605 | -0.01 | -0.06 | 8.9356 | 8.9616 | 8.9222 | 0 |
| 1729182600 | 8.9657 | 0.04 | 0.48 | 8.9357 | 9.0033999 | 8.9214 | 0 |
| 1729096200 | 8.9231 | 0.03 | 0.32 | 8.9507999 | 8.9521 | 8.8893 | 0 |
| 1729009800 | 8.8948 | -0.04 | -0.46 | 8.9441 | 8.9498 | 8.888 | 0 |
| 1728923400 | 8.9358 | 0.05 | 0.60 | 8.8898 | 8.9512 | 8.8857 | 0 |
| 1728664200 | 8.8826 | 0.02 | 0.23 | 8.8603 | 8.8886 | 8.8333 | 0 |
| 1728577800 | 8.8618 | 0.02 | 0.25 | 8.8434 | 8.8684999 | 8.8293 | 0 |
| 1728491400 | 8.8394 | 0.06 | 0.72 | 8.7855 | 8.8394 | 8.7735 | 0 |
| 1728405000 | 8.7765 | -0.03 | -0.30 | 8.7917 | 8.7917 | 8.7371 | 0 |
| 1728318600 | 8.8025 | 0.04 | 0.44 | 8.7687 | 8.8291 | 8.7658 | 0 |
| 1728059400 | 8.7636 | 0.01 | 0.14 | 8.7325 | 8.8120999 | 8.7146 | 0 |
| 1727973000 | 8.7513 | 0.06 | 0.69 | 8.7581 | 8.8041 | 8.7295 | 0 |
| 1727886600 | 8.691 | -0 | -0.03 | 8.6843 | 8.6973 | 8.6443 | 0 |
| 1727800200 | 8.6931999 | 0.05 | 0.52 | 8.6708 | 8.7251 | 8.6481999 | 0 |
| 1727713800 | 8.648 | -0.06 | -0.73 | 8.7058 | 8.707 | 8.6433 | 0 |
| 1727454600 | 8.7118 | 0.05 | 0.63 | 8.6573 | 8.7167 | 8.6564 | 0 |
| 1727368200 | 8.6572 | 0 | 0.06 | 8.6623 | 8.7209 | 8.6526 | 0 |
| 1727281800 | 8.6523 | 0.01 | 0.16 | 8.6224 | 8.6572 | 8.6128 | 0 |
| 1727195400 | 8.6382 | 0.02 | 0.18 | 8.6259 | 8.6411 | 8.5936 | 0 |
| 1727109000 | 8.6229 | 0 | 0.02 | 8.616 | 8.6489 | 8.6146 | 0 |
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
