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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 9.1245 | 0.06 | 0.69 | 9.111 | 9.127 | 9.101 | 5792 |
| 1738776600 | 9.062 | 0 | 0.01 | 9.041 | 9.0725 | 9.0275 | 13024 |
| 1738690200 | 9.0615 | 0.06 | 0.67 | 8.977 | 9.062 | 8.9745 | 5100 |
| 1738603800 | 9.001 | -0.17 | -1.81 | 8.923 | 9.0135 | 8.8865 | 24398 |
| 1738344600 | 9.167 | 0.05 | 0.58 | 9.162 | 9.178 | 9.158 | 157 |
| 1738258200 | 9.1145 | 0.03 | 0.35 | 9.1145 | 9.1145 | 9.1145 | 0 |
| 1738171800 | 9.0825 | 0.02 | 0.23 | 9.123 | 9.1385 | 9.0785 | 1502 |
| 1738085400 | 9.0615 | 0.04 | 0.49 | 9.036 | 9.092 | 9.0165 | 19731 |
| 1737999000 | 9.017 | -0.17 | -1.80 | 9.025 | 9.0555 | 8.939 | 11020 |
| 1737739800 | 9.1824999 | 0.05 | 0.55 | 9.167 | 9.1935 | 9.1585 | 38269 |
| 1737653400 | 9.132 | 0 | 0.04 | 9.106 | 9.132 | 9.1005 | 1385 |
| 1737567000 | 9.128 | 0.07 | 0.77 | 9.128 | 9.134 | 9.1199999 | 18391 |
| 1737480600 | 9.058 | 0.01 | 0.14 | 9.047 | 9.063 | 9.0225 | 101165 |
| 1737394200 | 9.0455 | 0.04 | 0.41 | 9.006 | 9.0715 | 8.9525 | 67052 |
| 1737135000 | 9.0085 | 0.09 | 1.03 | 8.992 | 9.01 | 8.9875 | 1103 |
| 1737048600 | 8.917 | 0.03 | 0.37 | 8.955 | 8.9625 | 8.7114999 | 4248 |
| 1736962200 | 8.8844999 | 0.15 | 1.68 | 8.772 | 8.9885 | 8.6555 | 18225 |
| 1736875800 | 8.738 | 0.06 | 0.73 | 8.772 | 8.8735 | 8.7325 | 9354 |
| 1736789400 | 8.675 | -0.05 | -0.62 | 8.691 | 8.702 | 8.635 | 6818 |
| 1736530200 | 8.7289999 | -0.13 | -1.52 | 8.861 | 8.9285 | 8.6515 | 34703 |
| 1736443800 | 8.8635 | 0 | 0.01 | 8.8635 | 8.8635 | 8.8635 | 5 |
| 1736357400 | 8.8625 | -0.08 | -0.87 | 8.9019999 | 8.908 | 8.8225 | 12006 |
| 1736271000 | 8.9405 | -0.07 | -0.78 | 8.991 | 9.021 | 8.895 | 21678 |
| 1736184600 | 9.0109999 | 0.14 | 1.64 | 8.912 | 9.013 | 8.906 | 17850 |
| 1735925400 | 8.866 | 0.02 | 0.23 | 8.845 | 8.8684999 | 8.815 | 190 |
| 1735839000 | 8.8455 | 0 | 0.02 | 8.814 | 8.898 | 8.8135 | 49338 |
| 1735666200 | 8.844 | 0 | 0.00 | 8.844 | 8.844 | 8.844 | 0 |
| 1735579800 | 8.844 | -0.09 | -1.03 | 8.894 | 8.9 | 8.7975 | 10004 |
| 1735320600 | 8.936 | 0.01 | 0.08 | 8.976 | 8.987 | 8.893 | 31079 |
| 1735061400 | 8.9285 | 0.07 | 0.78 | 8.9309999 | 8.9405 | 8.906 | 12965 |
| 1734975000 | 8.8595 | -0.03 | -0.30 | 8.884 | 8.9019999 | 8.8225 | 5417 |
| 1734715800 | 8.8865 | 0.04 | 0.43 | 8.754 | 8.8885 | 8.7515 | 11745 |
| 1734629400 | 8.8485 | -0.22 | -2.46 | 8.8485 | 8.8485 | 8.8485 | 29 |
| 1734543000 | 9.0719999 | -0.01 | -0.08 | 9.077 | 9.085 | 9.062 | 31187 |
| 1734456600 | 9.079 | -0.03 | -0.32 | 9.074 | 9.084 | 9.055 | 126076 |
| 1734370200 | 9.108 | 0.01 | 0.12 | 9.1 | 9.1175 | 9.083 | 728 |
| 1734111000 | 9.097 | -0.05 | -0.51 | 9.127 | 9.141 | 9.0725 | 4744 |
| 1734024600 | 9.144 | -0.07 | -0.71 | 9.129 | 9.146 | 9.123 | 25167 |
| 1733938200 | 9.209 | 0.04 | 0.43 | 9.148 | 9.21 | 9.1435 | 15057 |
| 1733851800 | 9.1695 | -0.05 | -0.54 | 9.174 | 9.1875 | 9.168 | 12720 |
| 1733765400 | 9.219 | -0.02 | -0.25 | 9.232 | 9.2665 | 9.199 | 10866 |
| 1733506200 | 9.2425 | 0.01 | 0.06 | 9.256 | 9.257 | 9.235 | 86 |
| 1733419800 | 9.237 | 0.03 | 0.31 | 9.226 | 9.2425 | 9.22 | 4430 |
| 1733333400 | 9.208 | 0.05 | 0.56 | 9.174 | 9.2175 | 9.171 | 63454 |
| 1733247000 | 9.157 | 0.02 | 0.21 | 9.157 | 9.157 | 9.157 | 2 |
| 1733160600 | 9.138 | 0.02 | 0.18 | 9.108 | 9.1455 | 9.1 | 3114 |
| 1732901400 | 9.122 | 0.04 | 0.45 | 9.122 | 9.122 | 9.122 | 60322 |
| 1732815000 | 9.081 | 0.03 | 0.31 | 9.085 | 9.085 | 9.0785 | 24841 |
| 1732728600 | 9.053 | -0 | -0.04 | 9.066 | 9.0845 | 9.0435 | 4289 |
| 1732642200 | 9.057 | 0 | 0.00 | 9.057 | 9.057 | 9.057 | 14900 |
| 1732555800 | 9.057 | 0.06 | 0.70 | 9.082 | 9.1115 | 9.0535 | 388 |
| 1732296600 | 8.994 | 0.02 | 0.17 | 8.992 | 9.0345 | 8.985 | 149499 |
| 1732210200 | 8.9789999 | 0.11 | 1.19 | 8.9789999 | 8.9789999 | 8.9789999 | 4977 |
| 1732123800 | 8.8735 | -0.05 | -0.52 | 8.898 | 8.9 | 8.872 | 1107 |
| 1732037400 | 8.92 | 0.01 | 0.08 | 8.895 | 8.92 | 8.812 | 130745 |
| 1731951000 | 8.913 | 0.03 | 0.35 | 8.872 | 8.9195 | 8.8445 | 1911 |
| 1731691800 | 8.8815 | -0.13 | -1.44 | 8.938 | 8.962 | 8.8605 | 7031 |
| 1731605400 | 9.0115 | -0 | -0.02 | 9.0115 | 9.0115 | 9.0115 | 204 |
| 1731519000 | 9.013 | -0.01 | -0.08 | 9.007 | 9.016 | 8.968 | 55430 |
| 1731432600 | 9.02 | -0.07 | -0.78 | 9.055 | 9.068 | 9.018 | 41395 |
| 1731346200 | 9.0905 | 0.04 | 0.49 | 9.09 | 9.1125 | 9.0725 | 15590 |
| 1731087000 | 9.046 | 0.01 | 0.17 | 9.068 | 9.068 | 9.021 | 36093 |
| 1731000600 | 9.031 | 0.11 | 1.28 | 8.981 | 9.046 | 8.974 | 47884 |
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
