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 | -0.0428897 | -0.457795677155 | 9.3687429 | 9.4397557 | 9.3057267 | 0 | 0 | FX |
| 4 | -0.0666936 | -0.710069392468 | 9.3925468 | 9.4892661 | 9.2353509 | 0 | 0 | FX |
| 12 | -0.0849431 | -0.902613310204 | 9.4107963 | 9.4933197 | 9.2301361 | 0 | 0 | FX |
| 26 | 0.2731291 | 3.01709294333 | 9.0527241 | 9.4933197 | 8.9538221 | 0 | 0 | FX |
| 52 | 0.1609282 | 1.75591398729 | 9.164925 | 9.4933197 | 8.9538221 | 0 | 0 | FX |
| 156 | 0.1706484 | 1.86394956451 | 9.1552048 | 9.8790781 | 8.9121665 | 0 | 0 | FX |
| 260 | -0.1046438 | -1.10963186776 | 9.430497 | 9.8790781 | 8.7152314 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 9.3057266 | 0 | 0.00 | 9.3057266 | 9.3057266 | 9.3057266 | 0 |
| 1739663820 | 9.3057266 | 0 | 0.00 | 9.3057266 | 9.3057266 | 9.3057266 | 0 |
| 1739577420 | 9.3057266 | -0.06 | -0.61 | 9.3641036 | 9.3641036 | 9.3057266 | 0 |
| 1739491020 | 9.3629613 | -0.03 | -0.27 | 9.389898 | 9.389898 | 9.3629613 | 0 |
| 1739404620 | 9.3885511 | -0.05 | -0.52 | 9.4376502 | 9.4376502 | 9.3885511 | 0 |
| 1739318220 | 9.4372959 | -0 | -0.02 | 9.4397556 | 9.4397556 | 9.4372959 | 0 |
| 1739231820 | 9.4394457 | 0.07 | 0.76 | 9.3687429 | 9.4394457 | 9.3686361 | 0 |
| 1739145420 | 9.3685168 | 0 | 0.00 | 9.3685168 | 9.3685168 | 9.3685168 | 0 |
| 1739059020 | 9.3685168 | 0 | 0.00 | 9.3685168 | 9.3685168 | 9.3685168 | 0 |
| 1738972620 | 9.3685168 | -0.02 | -0.19 | 9.38887 | 9.38887 | 9.3685168 | 0 |
| 1738886220 | 9.3863281 | 0.05 | 0.51 | 9.338564 | 9.3865295 | 9.338564 | 0 |
| 1738799820 | 9.3388395 | -0.09 | -0.90 | 9.422098 | 9.422098 | 9.3388395 | 0 |
| 1738713420 | 9.4238726 | -0.07 | -0.69 | 9.4888274 | 9.4888274 | 9.4238726 | 0 |
| 1738627020 | 9.4891453 | 0.08 | 0.87 | 9.4064485 | 9.4892661 | 9.4064485 | 0 |
| 1738540620 | 9.4068456 | -0 | -0.00 | 9.4070221 | 9.4070221 | 9.406833 | 0 |
| 1738454220 | 9.4071482 | 0 | 0.00 | 9.4071482 | 9.4071482 | 9.4071482 | 0 |
| 1738367820 | 9.4071482 | 0.01 | 0.15 | 9.3932338 | 9.4071482 | 9.3932338 | 0 |
| 1738281420 | 9.3928373 | 0.01 | 0.07 | 9.3852156 | 9.3928373 | 9.3852156 | 0 |
| 1738195020 | 9.3858005 | 0.02 | 0.21 | 9.3646961 | 9.3858005 | 9.3647841 | 0 |
| 1738108620 | 9.366196 | 0.08 | 0.88 | 9.2836568 | 9.366196 | 9.2836568 | 0 |
| 1738022220 | 9.2849135 | 0.05 | 0.54 | 9.2358893 | 9.2849135 | 9.2358893 | 0 |
| 1737935820 | 9.2353509 | 0 | 0.00 | 9.2353509 | 9.2353509 | 9.2353509 | 0 |
| 1737849420 | 9.2353509 | 0 | 0.00 | 9.2353509 | 9.2353509 | 9.2353509 | 0 |
| 1737763020 | 9.2353509 | -0.07 | -0.77 | 9.3076035 | 9.3076035 | 9.2353509 | 0 |
| 1737676620 | 9.3068238 | 0.03 | 0.36 | 9.2718617 | 9.3068238 | 9.2718617 | 0 |
| 1737590220 | 9.273173 | -0.08 | -0.86 | 9.3533909 | 9.3533909 | 9.273173 | 0 |
| 1737503820 | 9.3538799 | -0.02 | -0.25 | 9.3783936 | 9.3783936 | 9.3538799 | 0 |
| 1737417420 | 9.377784 | -0.02 | -0.17 | 9.3925468 | 9.3925468 | 9.377784 | 0 |
| 1737331020 | 9.393617 | 0 | 0.00 | 9.393617 | 9.393617 | 9.393617 | 0 |
| 1737244620 | 9.393617 | 0 | 0.01 | 9.393617 | 9.393617 | 9.3928175 | 0 |
| 1737158220 | 9.3928175 | -0.01 | -0.14 | 9.4058812 | 9.4058812 | 9.3928175 | 0 |
| 1737071820 | 9.4061333 | 0.01 | 0.10 | 9.396971 | 9.4061333 | 9.396971 | 0 |
| 1736985420 | 9.3968261 | -0.04 | -0.45 | 9.4389233 | 9.4389233 | 9.3968261 | 0 |
| 1736899020 | 9.4393534 | -0.05 | -0.57 | 9.4921173 | 9.4921173 | 9.4393534 | 0 |
| 1736812620 | 9.4933197 | 0.09 | 0.98 | 9.4038131 | 9.4933197 | 9.4038131 | 0 |
| 1736726220 | 9.4011723 | 0 | 0.00 | 9.4011723 | 9.4011723 | 9.4011723 | 0 |
| 1736639820 | 9.4011723 | -0 | -0.03 | 9.4011723 | 9.4044623 | 9.4011723 | 0 |
| 1736553420 | 9.4044623 | -0 | -0.01 | 9.404727 | 9.404727 | 9.4044623 | 0 |
| 1736467020 | 9.4052754 | -0 | -0.03 | 9.4087263 | 9.4087263 | 9.4049224 | 0 |
| 1736380620 | 9.4084741 | 0.11 | 1.16 | 9.3030299 | 9.4084741 | 9.3030299 | 0 |
| 1736294220 | 9.3008852 | 0.01 | 0.08 | 9.2933527 | 9.3008852 | 9.2933527 | 0 |
| 1736207820 | 9.2936892 | -0.15 | -1.61 | 9.4460043 | 9.4460043 | 9.2936892 | 0 |
| 1736121420 | 9.4458586 | 0 | 0.00 | 9.4458586 | 9.4458586 | 9.4458586 | 0 |
| 1736035020 | 9.4458586 | -0 | -0.02 | 9.4458586 | 9.447638 | 9.4458586 | 0 |
| 1735948620 | 9.447638 | 0.03 | 0.36 | 9.415455 | 9.447638 | 9.415455 | 0 |
| 1735862220 | 9.4140224 | 0.07 | 0.77 | 9.4140224 | 9.4140224 | 9.342484 | 0 |
| 1735775820 | 9.342484 | 0.03 | 0.34 | 9.342484 | 9.342484 | 9.342484 | 0 |
| 1735689420 | 9.3111097 | 0 | 0.00 | 9.3111097 | 9.3111097 | 9.3111097 | 0 |
| 1735603020 | 9.3111097 | -0.01 | -0.06 | 9.3174078 | 9.3174078 | 9.3111097 | 0 |
| 1735516620 | 9.3167395 | 0 | 0.00 | 9.3167395 | 9.3167395 | 9.3167395 | 0 |
| 1735430220 | 9.3167395 | -0 | -0.01 | 9.3167395 | 9.3176951 | 9.3167395 | 0 |
| 1735343760 | 9.3176951 | -0.04 | -0.45 | 9.3176951 | 9.3600439 | 9.3176951 | 0 |
| 1735257420 | 9.3600439 | 0 | 0.00 | 9.3600439 | 9.3600439 | 9.3600439 | 0 |
| 1735171020 | 9.3600439 | -0 | -0.00 | 9.3601317 | 9.3601317 | 9.3600439 | 0 |
| 1735084620 | 9.3603574 | 0.01 | 0.07 | 9.3569045 | 9.3603574 | 9.3569045 | 0 |
| 1734998220 | 9.3539759 | -0.06 | -0.60 | 9.4083512 | 9.4083512 | 9.3539759 | 0 |
| 1734911820 | 9.4104326 | 0 | 0.00 | 9.4104326 | 9.4104326 | 9.4104326 | 0 |
| 1734825420 | 9.4104326 | -0 | -0.01 | 9.4104326 | 9.4109499 | 9.4104326 | 0 |
| 1734739020 | 9.4109499 | 0.01 | 0.10 | 9.3983744 | 9.4109499 | 9.3983744 | 0 |
| 1734652620 | 9.4015688 | 0.08 | 0.90 | 9.3179218 | 9.4015688 | 9.3179218 | 0 |
| 1734566220 | 9.3174097 | -0 | -0.04 | 9.3213419 | 9.3213419 | 9.3174097 | 0 |
| 1734479820 | 9.3212795 | -0 | -0.00 | 9.3214696 | 9.3214696 | 9.3199425 | 0 |
| 1734393420 | 9.3213321 | -0.05 | -0.50 | 9.3688505 | 9.3688505 | 9.3213321 | 0 |
| 1734307020 | 9.3683856 | 0 | 0.00 | 9.3683856 | 9.3683856 | 9.3683856 | 0 |
| 1734220620 | 9.3683856 | 0 | 0.00 | 9.3683856 | 9.3683856 | 9.3683856 | 0 |
| 1734134220 | 9.3683856 | 0.01 | 0.11 | 9.3580489 | 9.3683856 | 9.3579109 | 0 |
| 1734047820 | 9.3578042 | 0 | 0.02 | 9.3555011 | 9.3578042 | 9.3555011 | 0 |
| 1733961420 | 9.3557332 | 0.02 | 0.26 | 9.3312625 | 9.3557332 | 9.3312625 | 0 |
| 1733875020 | 9.3317567 | 0.03 | 0.36 | 9.2971761 | 9.3317567 | 9.2970826 | 0 |
| 1733788620 | 9.2979366 | 0.04 | 0.41 | 9.2604805 | 9.2979366 | 9.2604805 | 0 |
| 1733702220 | 9.2604122 | -0 | -0.00 | 9.2607102 | 9.2607102 | 9.2604122 | 0 |
| 1733615820 | 9.2607102 | -0 | -0.01 | 9.2607102 | 9.2612194 | 9.2607102 | 0 |
| 1733529420 | 9.2612194 | -0.04 | -0.48 | 9.3060207 | 9.3060207 | 9.2612194 | 0 |
| 1733443020 | 9.3062077 | -0.03 | -0.30 | 9.3341614 | 9.3341614 | 9.3062077 | 0 |
| 1733356620 | 9.3337609 | 0.01 | 0.16 | 9.3179785 | 9.3337609 | 9.3179785 | 0 |
| 1733270220 | 9.3188593 | 0.01 | 0.08 | 9.3133225 | 9.3188593 | 9.3133225 | 0 |
| 1733183820 | 9.3113434 | 0.08 | 0.88 | 9.2314542 | 9.3113434 | 9.2314542 | 0 |
| 1733097420 | 9.2303836 | 0 | 0.00 | 9.2303836 | 9.2303836 | 9.2303836 | 0 |
| 1733011020 | 9.2303836 | 0 | 0.00 | 9.2303836 | 9.2303836 | 9.2301361 | 0 |
| 1732924620 | 9.2301361 | -0.01 | -0.12 | 9.2413692 | 9.2413692 | 9.2301361 | 0 |
| 1732838220 | 9.2412019 | -0.02 | -0.22 | 9.2615733 | 9.2615733 | 9.2412019 | 0 |
| 1732751820 | 9.2614305 | -0.01 | -0.14 | 9.2745523 | 9.2745523 | 9.2614305 | 0 |
| 1732665420 | 9.2746331 | -0.03 | -0.32 | 9.3040543 | 9.3040543 | 9.2746331 | 0 |
| 1732579020 | 9.304204 | -0.11 | -1.14 | 9.4107963 | 9.4107963 | 9.304204 | 0 |
| 1732492620 | 9.4115535 | 0 | 0.00 | 9.4115535 | 9.4115535 | 9.4115535 | 0 |
| 1732406220 | 9.4115535 | 0 | 0.00 | 9.4115535 | 9.4115535 | 9.4115535 | 0 |
| 1732319820 | 9.4115535 | 0.12 | 1.27 | 9.2938629 | 9.4115535 | 9.2938629 | 0 |
| 1732233420 | 9.2938006 | 0.01 | 0.07 | 9.2884074 | 9.2938006 | 9.2881646 | 0 |
| 1732147020 | 9.2873926 | 0 | 0.03 | 9.2851568 | 9.2873926 | 9.2851568 | 0 |
| 1732060620 | 9.284578 | -0.02 | -0.17 | 9.3008104 | 9.3008104 | 9.284578 | 0 |
| 1731974220 | 9.3006608 | -0.07 | -0.70 | 9.3607115 | 9.3607115 | 9.3006608 | 0 |
| 1731887820 | 9.3664031 | 0 | 0.00 | 9.3664031 | 9.3664031 | 9.3664031 | 0 |
| 1731801420 | 9.3664031 | 0.01 | 0.06 | 9.3664031 | 9.3664031 | 9.3664031 | 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
