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 | 0.287 | 3.02041675437 | 9.502 | 9.789 | 9.502 | 0 | 0 | IX |
| 4 | 0.336 | 3.55442716598 | 9.453 | 9.789 | 9.378 | 0 | 0 | IX |
| 12 | -0.081 | -0.820668693009 | 9.87 | 9.98 | 9.378 | 0 | 0 | IX |
| 26 | -0.129 | -1.30066545675 | 9.918 | 10.702 | 9.378 | 0 | 0 | IX |
| 52 | -1.079 | -9.92822966507 | 10.868 | 11.147 | 9.281 | 0 | 0 | IX |
| 156 | -0.082 | -0.830716239489 | 9.871 | 11.493 | 8.942 | 0 | 0 | IX |
| 260 | 0.398 | 4.23810030881 | 9.391 | 11.493 | 8.942 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 9.789 | 0.08 | 0.81 | 9.789 | 9.789 | 9.789 | 0 |
| 1736789400 | 9.71 | 0.11 | 1.11 | 9.71 | 9.71 | 9.71 | 0 |
| 1736530200 | 9.603 | 0.06 | 0.66 | 9.603 | 9.603 | 9.603 | 0 |
| 1736443800 | 9.5399999 | 0.04 | 0.40 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1736357400 | 9.502 | -0.01 | -0.13 | 9.502 | 9.502 | 9.502 | 0 |
| 1736271000 | 9.514 | -0 | -0.04 | 9.514 | 9.514 | 9.514 | 0 |
| 1736184600 | 9.518 | -0.02 | -0.24 | 9.518 | 9.518 | 9.518 | 0 |
| 1735925400 | 9.541 | -0.06 | -0.67 | 9.541 | 9.541 | 9.541 | 0 |
| 1735839000 | 9.605 | 0.07 | 0.69 | 9.605 | 9.605 | 9.605 | 0 |
| 1735666200 | 9.539 | -0 | -0.04 | 9.539 | 9.539 | 9.539 | 0 |
| 1735579800 | 9.543 | 0.04 | 0.40 | 9.543 | 9.543 | 9.543 | 0 |
| 1735320600 | 9.505 | 0.08 | 0.82 | 9.505 | 9.505 | 9.505 | 0 |
| 1735061400 | 9.428 | 0.02 | 0.26 | 9.428 | 9.428 | 9.428 | 0 |
| 1734975000 | 9.404 | 0.03 | 0.28 | 9.404 | 9.404 | 9.404 | 0 |
| 1734715800 | 9.378 | -0.03 | -0.31 | 9.378 | 9.378 | 9.378 | 0 |
| 1734629400 | 9.407 | -0.05 | -0.49 | 9.407 | 9.407 | 9.407 | 0 |
| 1734543000 | 9.453 | -0.06 | -0.65 | 9.453 | 9.453 | 9.453 | 0 |
| 1734456600 | 9.515 | -0.06 | -0.60 | 9.515 | 9.515 | 9.515 | 0 |
| 1734370200 | 9.5719999 | 0.02 | 0.17 | 9.5719999 | 9.5719999 | 9.5719999 | 0 |
| 1734111000 | 9.5559999 | 0.05 | 0.48 | 9.5559999 | 9.5559999 | 9.5559999 | 0 |
| 1734024600 | 9.51 | 0.01 | 0.08 | 9.51 | 9.51 | 9.51 | 0 |
| 1733938200 | 9.502 | -0.16 | -1.61 | 9.502 | 9.502 | 9.502 | 0 |
| 1733851800 | 9.657 | -0.05 | -0.47 | 9.657 | 9.657 | 9.657 | 0 |
| 1733765400 | 9.703 | 0.02 | 0.17 | 9.703 | 9.703 | 9.703 | 0 |
| 1733506200 | 9.687 | 0.07 | 0.77 | 9.687 | 9.687 | 9.687 | 0 |
| 1733419800 | 9.613 | 0.23 | 2.51 | 9.613 | 9.613 | 9.613 | 0 |
| 1733333400 | 9.378 | -0.29 | -3.03 | 9.378 | 9.378 | 9.378 | 0 |
| 1733247000 | 9.671 | -0 | -0.01 | 9.671 | 9.671 | 9.671 | 0 |
| 1733160600 | 9.672 | -0.08 | -0.85 | 9.672 | 9.672 | 9.672 | 0 |
| 1732901400 | 9.755 | -0.02 | -0.21 | 9.755 | 9.755 | 9.755 | 0 |
| 1732815000 | 9.776 | 0.02 | 0.23 | 9.776 | 9.776 | 9.776 | 0 |
| 1732728600 | 9.754 | -0.01 | -0.07 | 9.754 | 9.754 | 9.754 | 0 |
| 1732642200 | 9.7609999 | -0.03 | -0.27 | 9.7609999 | 9.7609999 | 9.7609999 | 0 |
| 1732555800 | 9.787 | 0.08 | 0.84 | 9.787 | 9.787 | 9.787 | 0 |
| 1732296600 | 9.705 | 0.15 | 1.58 | 9.705 | 9.705 | 9.705 | 0 |
| 1732210200 | 9.554 | -0.06 | -0.58 | 9.554 | 9.554 | 9.554 | 0 |
| 1732123800 | 9.61 | 0.03 | 0.28 | 9.61 | 9.61 | 9.61 | 0 |
| 1732037400 | 9.583 | 0.03 | 0.32 | 9.583 | 9.583 | 9.583 | 0 |
| 1731951000 | 9.552 | 0.05 | 0.55 | 9.552 | 9.552 | 9.552 | 0 |
| 1731691800 | 9.5 | 0.04 | 0.37 | 9.5 | 9.5 | 9.5 | 0 |
| 1731605400 | 9.465 | -0 | -0.02 | 9.465 | 9.465 | 9.465 | 0 |
| 1731519000 | 9.467 | 0 | 0.00 | 9.467 | 9.467 | 9.467 | 0 |
| 1731432600 | 9.467 | -0.21 | -2.14 | 9.467 | 9.467 | 9.467 | 0 |
| 1731346200 | 9.674 | 0.08 | 0.79 | 9.674 | 9.674 | 9.674 | 0 |
| 1731087000 | 9.598 | 0.07 | 0.77 | 9.598 | 9.598 | 9.598 | 0 |
| 1731000600 | 9.525 | -0.15 | -1.50 | 9.525 | 9.525 | 9.525 | 0 |
| 1730914200 | 9.67 | -0.11 | -1.14 | 9.67 | 9.67 | 9.67 | 0 |
| 1730827800 | 9.782 | -0.04 | -0.37 | 9.782 | 9.782 | 9.782 | 0 |
| 1730741400 | 9.818 | 0.03 | 0.34 | 9.818 | 9.818 | 9.818 | 0 |
| 1730482200 | 9.785 | -0.04 | -0.37 | 9.785 | 9.785 | 9.785 | 0 |
| 1730395800 | 9.821 | 0.11 | 1.15 | 9.821 | 9.821 | 9.821 | 0 |
| 1730309400 | 9.709 | -0.14 | -1.42 | 9.709 | 9.709 | 9.709 | 0 |
| 1730223000 | 9.849 | 0.07 | 0.67 | 9.849 | 9.849 | 9.849 | 0 |
| 1730136600 | 9.783 | -0.06 | -0.60 | 9.783 | 9.783 | 9.783 | 0 |
| 1729873800 | 9.842 | -0.14 | -1.38 | 9.842 | 9.842 | 9.842 | 0 |
| 1729787400 | 9.98 | 0.11 | 1.11 | 9.98 | 9.98 | 9.98 | 0 |
| 1729701000 | 9.8699999 | 0.03 | 0.27 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1729614600 | 9.843 | -0.01 | -0.12 | 9.843 | 9.843 | 9.843 | 0 |
| 1729528200 | 9.855 | -0.07 | -0.70 | 9.855 | 9.855 | 9.855 | 0 |
| 1729269000 | 9.924 | -0.1 | -0.99 | 9.924 | 9.924 | 9.924 | 0 |
| 1729182600 | 10.023 | 0.19 | 1.94 | 10.023 | 10.023 | 10.023 | 0 |
| 1729096200 | 9.832 | 0 | 0.00 | 9.832 | 9.832 | 9.832 | 0 |
| 1729009800 | 9.832 | 0.05 | 0.48 | 9.832 | 9.832 | 9.832 | 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
