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 | -0.015 | -0.164221589665 | 9.134 | 9.142 | 9.01 | 0 | 0 | FX |
| 4 | -0.145 | -1.56519861831 | 9.264 | 9.264 | 9.01 | 0 | 0 | FX |
| 12 | -0.45 | -4.70268575609 | 9.569 | 9.569 | 9.01 | 0 | 0 | FX |
| 26 | -0.353 | -3.72677364865 | 9.472 | 9.791 | 9.01 | 0 | 0 | FX |
| 52 | -0.431 | -4.51308900524 | 9.55 | 9.791 | 9.01 | 0 | 0 | FX |
| 156 | -0.785 | -7.9260904685 | 9.904 | 10.044 | 8.377 | 0 | 0 | FX |
| 260 | -0.62 | -6.3661566896 | 9.739 | 10.795 | 8.377 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1736035020 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1735948620 | 9.01 | -0.03 | -0.34 | 9.041 | 9.041 | 9.01 | 0 |
| 1735862220 | 9.041 | -0.07 | -0.75 | 9.041 | 9.109 | 9.041 | 0 |
| 1735775820 | 9.109 | -0.03 | -0.36 | 9.109 | 9.109 | 9.109 | 0 |
| 1735689420 | 9.142 | 0 | 0.00 | 9.142 | 9.142 | 9.142 | 0 |
| 1735603020 | 9.142 | 0.01 | 0.09 | 9.134 | 9.142 | 9.134 | 0 |
| 1735516620 | 9.134 | 0 | 0.00 | 9.134 | 9.134 | 9.134 | 0 |
| 1735430220 | 9.134 | 0 | 0.00 | 9.134 | 9.134 | 9.134 | 0 |
| 1735343760 | 9.134 | 0.04 | 0.42 | 9.134 | 9.134 | 9.096 | 0 |
| 1735257420 | 9.096 | 0 | 0.00 | 9.096 | 9.096 | 9.096 | 0 |
| 1735171020 | 9.096 | 0 | 0.00 | 9.096 | 9.096 | 9.096 | 0 |
| 1735084620 | 9.096 | -0 | -0.04 | 9.1 | 9.1 | 9.096 | 0 |
| 1734998220 | 9.1 | 0.01 | 0.08 | 9.093 | 9.1 | 9.093 | 0 |
| 1734911820 | 9.093 | 0 | 0.00 | 9.093 | 9.093 | 9.093 | 0 |
| 1734825420 | 9.093 | 0 | 0.00 | 9.093 | 9.093 | 9.093 | 0 |
| 1734739020 | 9.093 | -0.01 | -0.11 | 9.103 | 9.103 | 9.093 | 0 |
| 1734652620 | 9.103 | -0.08 | -0.89 | 9.185 | 9.185 | 9.103 | 0 |
| 1734566220 | 9.185 | 0.01 | 0.05 | 9.18 | 9.185 | 9.18 | 0 |
| 1734479820 | 9.18 | 0 | 0.01 | 9.179 | 9.18 | 9.179 | 0 |
| 1734393420 | 9.179 | 0 | 0.01 | 9.178 | 9.179 | 9.178 | 0 |
| 1734307020 | 9.178 | 0 | 0.00 | 9.178 | 9.178 | 9.178 | 0 |
| 1734220620 | 9.178 | 0 | 0.00 | 9.178 | 9.178 | 9.178 | 0 |
| 1734134220 | 9.178 | -0.01 | -0.13 | 9.19 | 9.19 | 9.178 | 0 |
| 1734047820 | 9.19 | -0 | -0.01 | 9.191 | 9.191 | 9.19 | 0 |
| 1733961420 | 9.191 | -0.02 | -0.26 | 9.215 | 9.215 | 9.191 | 0 |
| 1733875020 | 9.215 | -0.03 | -0.36 | 9.248 | 9.248 | 9.215 | 0 |
| 1733788620 | 9.248 | -0.02 | -0.17 | 9.264 | 9.264 | 9.248 | 0 |
| 1733702220 | 9.264 | 0 | 0.00 | 9.264 | 9.264 | 9.264 | 0 |
| 1733615820 | 9.264 | 0 | 0.00 | 9.264 | 9.264 | 9.264 | 0 |
| 1733529420 | 9.264 | 0.04 | 0.49 | 9.219 | 9.264 | 9.219 | 0 |
| 1733443020 | 9.219 | 0.03 | 0.29 | 9.192 | 9.219 | 9.192 | 0 |
| 1733356620 | 9.192 | -0.02 | -0.16 | 9.207 | 9.207 | 9.192 | 0 |
| 1733270220 | 9.207 | -0 | -0.01 | 9.208 | 9.208 | 9.207 | 0 |
| 1733183820 | 9.208 | -0.03 | -0.37 | 9.242 | 9.242 | 9.208 | 0 |
| 1733097420 | 9.242 | 0 | 0.00 | 9.242 | 9.242 | 9.242 | 0 |
| 1733011020 | 9.242 | 0 | 0.00 | 9.242 | 9.242 | 9.242 | 0 |
| 1732924620 | 9.242 | 0.01 | 0.12 | 9.231 | 9.242 | 9.231 | 0 |
| 1732838220 | 9.231 | 0.02 | 0.21 | 9.212 | 9.231 | 9.212 | 0 |
| 1732751820 | 9.212 | 0.01 | 0.14 | 9.199 | 9.212 | 9.199 | 0 |
| 1732665420 | 9.199 | 0.03 | 0.32 | 9.17 | 9.199 | 9.17 | 0 |
| 1732579020 | 9.17 | 0.05 | 0.60 | 9.115 | 9.17 | 9.115 | 0 |
| 1732492620 | 9.115 | 0 | 0.00 | 9.115 | 9.115 | 9.115 | 0 |
| 1732406220 | 9.115 | 0 | 0.00 | 9.115 | 9.115 | 9.115 | 0 |
| 1732319820 | 9.115 | -0.09 | -0.98 | 9.205 | 9.205 | 9.115 | 0 |
| 1732233420 | 9.205 | -0.03 | -0.32 | 9.235 | 9.235 | 9.205 | 0 |
| 1732147020 | 9.235 | -0.01 | -0.08 | 9.242 | 9.242 | 9.235 | 0 |
| 1732060620 | 9.242 | 0.02 | 0.18 | 9.225 | 9.242 | 9.225 | 0 |
| 1731974220 | 9.225 | -0.03 | -0.32 | 9.255 | 9.255 | 9.225 | 0 |
| 1731887820 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
| 1731801420 | 9.255 | 0 | 0.00 | 9.255 | 9.255 | 9.255 | 0 |
| 1731715020 | 9.255 | 0.04 | 0.46 | 9.2129999 | 9.255 | 9.2129999 | 0 |
| 1731628620 | 9.2129999 | -0.1 | -1.02 | 9.308 | 9.308 | 9.2129999 | 0 |
| 1731542220 | 9.308 | 0.02 | 0.17 | 9.292 | 9.308 | 9.292 | 0 |
| 1731455820 | 9.292 | -0.04 | -0.41 | 9.33 | 9.33 | 9.292 | 0 |
| 1731369420 | 9.33 | -0.11 | -1.12 | 9.436 | 9.436 | 9.33 | 0 |
| 1731283020 | 9.436 | 0 | 0.00 | 9.436 | 9.436 | 9.436 | 0 |
| 1731196620 | 9.436 | 0 | 0.00 | 9.436 | 9.436 | 9.436 | 0 |
| 1731110220 | 9.436 | 0.02 | 0.23 | 9.414 | 9.436 | 9.414 | 0 |
| 1731023820 | 9.414 | 0.04 | 0.47 | 9.3699999 | 9.414 | 9.3699999 | 0 |
| 1730937420 | 9.3699999 | -0.17 | -1.75 | 9.3699999 | 9.537 | 9.3699999 | 0 |
| 1730851020 | 9.537 | -0.01 | -0.13 | 9.537 | 9.549 | 9.537 | 0 |
| 1730764620 | 9.549 | 0.04 | 0.42 | 9.509 | 9.549 | 9.509 | 0 |
| 1730678220 | 9.509 | 0 | 0.00 | 9.509 | 9.509 | 9.509 | 0 |
| 1730591820 | 9.509 | 0 | 0.00 | 9.509 | 9.509 | 9.509 | 0 |
| 1730505420 | 9.509 | -0 | -0.01 | 9.51 | 9.51 | 9.509 | 0 |
| 1730419020 | 9.51 | 0.04 | 0.41 | 9.471 | 9.51 | 9.471 | 0 |
| 1730332620 | 9.471 | 0.02 | 0.23 | 9.449 | 9.471 | 9.449 | 0 |
| 1730246220 | 9.449 | -0.02 | -0.19 | 9.467 | 9.467 | 9.449 | 0 |
| 1730159820 | 9.467 | -0 | -0.04 | 9.467 | 9.471 | 9.467 | 0 |
| 1730073420 | 9.471 | 0 | 0.00 | 9.471 | 9.471 | 9.471 | 0 |
| 1729986960 | 9.471 | 0 | 0.00 | 9.471 | 9.471 | 9.471 | 0 |
| 1729900620 | 9.471 | 0.02 | 0.23 | 9.449 | 9.471 | 9.449 | 0 |
| 1729814220 | 9.449 | 0.02 | 0.20 | 9.43 | 9.449 | 9.43 | 0 |
| 1729727820 | 9.43 | -0.05 | -0.47 | 9.475 | 9.475 | 9.43 | 0 |
| 1729641420 | 9.475 | -0.02 | -0.17 | 9.491 | 9.491 | 9.475 | 0 |
| 1729555020 | 9.491 | 0 | 0.02 | 9.489 | 9.491 | 9.489 | 0 |
| 1729468620 | 9.489 | 0 | 0.00 | 9.489 | 9.489 | 9.489 | 0 |
| 1729382220 | 9.489 | 0 | 0.00 | 9.489 | 9.489 | 9.489 | 0 |
| 1729295820 | 9.489 | -0.02 | -0.18 | 9.506 | 9.506 | 9.489 | 0 |
| 1729209420 | 9.506 | -0.02 | -0.24 | 9.529 | 9.529 | 9.506 | 0 |
| 1729123020 | 9.529 | -0.01 | -0.12 | 9.5399999 | 9.5399999 | 9.529 | 0 |
| 1729036620 | 9.5399999 | -0.02 | -0.18 | 9.557 | 9.557 | 9.5399999 | 0 |
| 1728950220 | 9.557 | -0.01 | -0.13 | 9.569 | 9.569 | 9.557 | 0 |
| 1728863820 | 9.569 | 0 | 0.00 | 9.569 | 9.569 | 9.569 | 0 |
| 1728777420 | 9.569 | 0 | 0.00 | 9.569 | 9.569 | 9.569 | 0 |
| 1728691020 | 9.569 | -0 | -0.03 | 9.5719999 | 9.5719999 | 9.569 | 0 |
| 1728604620 | 9.5719999 | -0.02 | -0.24 | 9.5719999 | 9.5719999 | 9.5719999 | 0 |
| 1728518220 | 9.595 | -0.02 | -0.18 | 9.612 | 9.612 | 9.595 | 0 |
| 1728431820 | 9.612 | 0.02 | 0.18 | 9.595 | 9.612 | 9.595 | 0 |
| 1728345420 | 9.595 | -0.05 | -0.56 | 9.6489999 | 9.6489999 | 9.595 | 0 |
| 1728259020 | 9.6489999 | 0 | 0.00 | 9.6489999 | 9.6489999 | 9.6489999 | 0 |
| 1728172620 | 9.6489999 | 0 | 0.00 | 9.6489999 | 9.6489999 | 9.6489999 | 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
