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 | 0.1632989 | 1.73503112532 | 9.4118715 | 9.5962162 | 9.379749 | 0 | 0 | FX |
| 4 | 0.3941696 | 4.29331843648 | 9.1810008 | 9.6359402 | 9.1298301 | 0 | 0 | FX |
| 12 | 0.3797294 | 4.1295398448 | 9.195441 | 9.6973217 | 9.1298301 | 0 | 0 | FX |
| 26 | 0.5460449 | 6.04759453172 | 9.0291255 | 9.6973217 | 8.935455 | 0 | 0 | FX |
| 52 | 0.7057146 | 7.95668433231 | 8.8694558 | 9.6973217 | 8.5213433 | 0 | 0 | FX |
| 156 | -0.8218376 | -7.90455869612 | 10.397008 | 10.727615 | 8.5109799 | 0 | 0 | FX |
| 260 | -1.1518276 | -10.7376509253 | 10.726998 | 11.876619 | 8.5109799 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 9.5282744 | 0.04 | 0.42 | 9.4895104 | 9.5345473 | 9.4792634 | 0 |
| 1739923020 | 9.4880426 | -0.04 | -0.37 | 9.522225 | 9.512826 | 9.4758227 | 0 |
| 1739836620 | 9.5231774 | 0.06 | 0.63 | 9.4832792 | 9.5353838 | 9.4922969 | 0 |
| 1739750220 | 9.463118 | 0 | 0.00 | 9.463118 | 9.463118 | 9.463118 | 0 |
| 1739663820 | 9.463118 | 0 | 0.00 | 9.463118 | 9.463118 | 9.463118 | 0 |
| 1739577420 | 9.463118 | 0.05 | 0.55 | 9.4141337 | 9.4729952 | 9.4178389 | 0 |
| 1739491020 | 9.4116724 | -0.01 | -0.09 | 9.4118715 | 9.4789902 | 9.379749 | 0 |
| 1739404620 | 9.420551 | -0.08 | -0.88 | 9.503625 | 9.4742279 | 9.3920492 | 0 |
| 1739318220 | 9.5043094 | -0.08 | -0.79 | 9.5704187 | 9.5739961 | 9.4997279 | 0 |
| 1739231820 | 9.5800915 | -0.03 | -0.35 | 9.5829711 | 9.5838795 | 9.5217676 | 0 |
| 1739145420 | 9.6134841 | 0 | 0.00 | 9.6134841 | 9.6134841 | 9.6134841 | 0 |
| 1739059020 | 9.6134841 | 0 | 0.00 | 9.6134841 | 9.6134841 | 9.6134841 | 0 |
| 1738972620 | 9.6134841 | 0.06 | 0.66 | 9.5662469 | 9.6359402 | 9.4931064 | 0 |
| 1738886220 | 9.5506565 | 0.08 | 0.87 | 9.4680739 | 9.5781383 | 9.4850402 | 0 |
| 1738799820 | 9.4679833 | 0.05 | 0.55 | 9.4252276 | 9.4846695 | 9.420329 | 0 |
| 1738713420 | 9.4163398 | 0.01 | 0.12 | 9.3871714 | 9.4685687 | 9.3585717 | 0 |
| 1738627020 | 9.4048117 | 0.03 | 0.27 | 9.3797581 | 9.5262331 | 9.3751228 | 0 |
| 1738540620 | 9.3797581 | -0.01 | -0.12 | 9.3922092 | 9.4186105 | 9.3775251 | 0 |
| 1738454220 | 9.390999 | 0 | 0.00 | 9.390999 | 9.390999 | 9.390999 | 0 |
| 1738367820 | 9.390999 | 0.03 | 0.35 | 9.386554 | 9.4210964 | 9.3571887 | 0 |
| 1738281420 | 9.3586242 | 0.05 | 0.58 | 9.3139577 | 9.3871953 | 9.3142681 | 0 |
| 1738195020 | 9.3049603 | 0.02 | 0.21 | 9.2953182 | 9.3238993 | 9.2789085 | 0 |
| 1738108620 | 9.285666 | 0.02 | 0.17 | 9.2783631 | 9.3321918 | 9.2830025 | 0 |
| 1738022220 | 9.2696023 | 0.11 | 1.17 | 9.1789458 | 9.3258306 | 9.177405 | 0 |
| 1737935820 | 9.1628264 | 0 | 0.00 | 9.1628264 | 9.1628264 | 9.1628264 | 0 |
| 1737849420 | 9.1628264 | 0 | 0.00 | 9.1628264 | 9.1628264 | 9.1628264 | 0 |
| 1737763020 | 9.1628264 | -0.03 | -0.32 | 9.1967888 | 9.2340575 | 9.1556751 | 0 |
| 1737676620 | 9.1922801 | 0.01 | 0.15 | 9.1810008 | 9.218449 | 9.1298301 | 0 |
| 1737590220 | 9.1786201 | -0.04 | -0.39 | 9.2187138 | 9.2327953 | 9.1616598 | 0 |
| 1737503820 | 9.214335 | -0.08 | -0.84 | 9.3068367 | 9.2733012 | 9.2085803 | 0 |
| 1737417420 | 9.2928531 | -0.04 | -0.38 | 9.3284971 | 9.3148012 | 9.2243605 | 0 |
| 1737331020 | 9.3283479 | -0 | -0.02 | 9.3306459 | 9.332736 | 9.3140185 | 0 |
| 1737244620 | 9.3306459 | -0 | -0.00 | 9.3307056 | 9.3307056 | 9.3306459 | 0 |
| 1737158220 | 9.3307056 | -0.05 | -0.53 | 9.3825344 | 9.3817565 | 9.31425 | 0 |
| 1737071820 | 9.3805799 | 0.07 | 0.71 | 9.305945 | 9.4115523 | 9.3166934 | 0 |
| 1736985420 | 9.3142794 | 0.07 | 0.72 | 9.2312438 | 9.3261007 | 9.2618227 | 0 |
| 1736899020 | 9.2472475 | -0.07 | -0.74 | 9.3113657 | 9.2932563 | 9.2259813 | 0 |
| 1736812620 | 9.3157653 | -0.02 | -0.25 | 9.3371071 | 9.3712179 | 9.1328704 | 0 |
| 1736726220 | 9.3394726 | -0.01 | -0.13 | 9.3515553 | 9.3515553 | 9.3394726 | 0 |
| 1736639820 | 9.3515553 | 0 | 0.00 | 9.3515553 | 9.3515553 | 9.3515553 | 0 |
| 1736553420 | 9.3515553 | 0.12 | 1.33 | 9.2240086 | 9.3534559 | 9.2297373 | 0 |
| 1736467020 | 9.2285014 | 0.01 | 0.08 | 9.2196591 | 9.264801 | 9.1874802 | 0 |
| 1736380620 | 9.2206815 | 0.04 | 0.42 | 9.19857 | 9.2431784 | 9.1873751 | 0 |
| 1736294220 | 9.1819026 | -0.09 | -0.96 | 9.2774872 | 9.2256819 | 9.1679431 | 0 |
| 1736207820 | 9.2713493 | -0.05 | -0.53 | 9.3199785 | 9.3255898 | 9.2455347 | 0 |
| 1736121420 | 9.3211026 | -0.02 | -0.21 | 9.3408187 | 9.3434934 | 9.3211026 | 0 |
| 1736035020 | 9.3408187 | 0 | 0.00 | 9.3408187 | 9.3426017 | 9.3408187 | 0 |
| 1735948620 | 9.3408187 | -0.02 | -0.18 | 9.3489346 | 9.3704149 | 9.3236781 | 0 |
| 1735862220 | 9.3579812 | 0.01 | 0.08 | 9.3480803 | 9.3868259 | 9.3221794 | 0 |
| 1735775820 | 9.3507012 | -0.01 | -0.14 | 9.3954933 | 9.3957726 | 9.3507012 | 0 |
| 1735689420 | 9.363667 | 0 | 0.00 | 9.363667 | 9.363667 | 9.363667 | 0 |
| 1735603020 | 9.363667 | 0.03 | 0.31 | 9.3361797 | 9.4109312 | 9.2948156 | 0 |
| 1735516620 | 9.3348492 | -0 | -0.00 | 9.3352926 | 9.3485569 | 9.3339328 | 0 |
| 1735430220 | 9.3352926 | 0 | 0.00 | 9.3352926 | 9.338191 | 9.3352926 | 0 |
| 1735343760 | 9.3352926 | 0.03 | 0.35 | 9.2984685 | 9.3766066 | 9.3025901 | 0 |
| 1735257420 | 9.3031364 | 0.03 | 0.32 | 9.2865643 | 9.3283194 | 9.2810854 | 0 |
| 1735171020 | 9.273228 | -0 | -0.00 | 9.2735292 | 9.3888094 | 9.2110616 | 0 |
| 1735084620 | 9.2732706 | 0.05 | 0.49 | 9.2269982 | 9.2982137 | 9.2287772 | 0 |
| 1734998220 | 9.2282099 | -0.01 | -0.10 | 9.2368523 | 9.2878094 | 9.2258622 | 0 |
| 1734911820 | 9.2373244 | -0.01 | -0.05 | 9.2424019 | 9.2486088 | 9.2362918 | 0 |
| 1734825420 | 9.2424019 | 0 | 0.00 | 9.2424019 | 9.2424019 | 9.2424019 | 0 |
| 1734739020 | 9.2424019 | 0.09 | 1.01 | 9.1825712 | 9.2675185 | 9.2128858 | 0 |
| 1734652620 | 9.149764 | -0.24 | -2.56 | 9.3860825 | 9.36556 | 9.1495899 | 0 |
| 1734566220 | 9.3900337 | 0.03 | 0.33 | 9.3712126 | 9.462305 | 9.334415 | 0 |
| 1734479820 | 9.3591453 | 0.04 | 0.45 | 9.322617 | 9.3816526 | 9.3185089 | 0 |
| 1734393420 | 9.3174754 | -0.02 | -0.21 | 9.356302 | 9.3682976 | 9.301828 | 0 |
| 1734307020 | 9.336889 | 0 | 0.00 | 9.336889 | 9.336889 | 9.336889 | 0 |
| 1734220620 | 9.336889 | 0 | 0.00 | 9.336889 | 9.336889 | 9.336889 | 0 |
| 1734134220 | 9.336889 | -0.04 | -0.44 | 9.3812159 | 9.38366 | 9.3292821 | 0 |
| 1734047820 | 9.3781082 | -0.01 | -0.16 | 9.3930488 | 9.4207165 | 9.3605479 | 0 |
| 1733961420 | 9.3928189 | -0.06 | -0.62 | 9.4436705 | 9.4869496 | 9.3470309 | 0 |
| 1733875020 | 9.4511241 | 0.02 | 0.17 | 9.4382081 | 9.4571989 | 9.4088224 | 0 |
| 1733788620 | 9.4348308 | -0.07 | -0.74 | 9.5127648 | 9.5763432 | 9.4088621 | 0 |
| 1733702220 | 9.5055639 | 0 | 0.02 | 9.5032505 | 9.5111778 | 9.4981839 | 0 |
| 1733615820 | 9.5032505 | 0 | 0.00 | 9.5032505 | 9.5032505 | 9.4981839 | 0 |
| 1733529420 | 9.5032505 | 0.08 | 0.90 | 9.4336946 | 9.5076003 | 9.4259048 | 0 |
| 1733443020 | 9.4188791 | 0 | 0.05 | 9.3874202 | 9.4979946 | 9.3974407 | 0 |
| 1733356620 | 9.41463 | -0.05 | -0.50 | 9.4543814 | 9.4618551 | 9.365414 | 0 |
| 1733270220 | 9.4615145 | 0.08 | 0.87 | 9.3862149 | 9.6973217 | 9.3335331 | 0 |
| 1733183820 | 9.3800884 | 0.07 | 0.74 | 9.3108532 | 9.4250007 | 9.3121134 | 0 |
| 1733097420 | 9.3108222 | -0.01 | -0.09 | 9.3193094 | 9.3314609 | 9.3001805 | 0 |
| 1733011020 | 9.3193094 | 0 | 0.01 | 9.3186871 | 9.3193094 | 9.3186871 | 0 |
| 1732924620 | 9.3186871 | 0.1 | 1.04 | 9.2346618 | 9.335807 | 9.2790751 | 0 |
| 1732838220 | 9.2224757 | 0.02 | 0.27 | 9.195441 | 9.2331302 | 9.1378843 | 0 |
| 1732751820 | 9.1975789 | 0.07 | 0.79 | 9.1298234 | 9.240912 | 9.163278 | 0 |
| 1732665420 | 9.1255146 | 0.06 | 0.68 | 9.0725114 | 9.133281 | 9.0718105 | 0 |
| 1732579020 | 9.0640295 | -0.01 | -0.11 | 9.113662 | 9.1060429 | 9.0590718 | 0 |
| 1732492620 | 9.0742689 | 0 | 0.00 | 9.0742689 | 9.0742689 | 9.0742689 | 0 |
| 1732406220 | 9.0742689 | 0 | 0.00 | 9.0742689 | 9.0742689 | 9.0742689 | 0 |
| 1732319820 | 9.0742689 | -0.02 | -0.20 | 9.0949964 | 9.1173784 | 9.0473516 | 0 |
| 1732233420 | 9.0927547 | 0.09 | 0.96 | 9.0180691 | 9.0957046 | 9.0070344 | 0 |
| 1732147020 | 9.0062719 | 0 | 0.01 | 9.0057848 | 9.0317095 | 8.9464545 | 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
