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 | 0.1 | 1.09529025192 | 9.13 | 9.91 | 8.61 | 11619 | 9.17888194 | CS |
| 4 | 0.29 | 3.24384787472 | 8.94 | 9.91 | 8.51 | 6112 | 9.01936481 | CS |
| 12 | 0.48 | 5.48571428571 | 8.75 | 9.91 | 7.805 | 7480 | 8.96295725 | CS |
| 26 | -0.19 | -2.016985138 | 9.42 | 9.99 | 7.8 | 4196 | 8.9467403 | CS |
| 52 | 1.43 | 18.3333333333 | 7.8 | 10.04 | 7.11 | 3522 | 8.93920357 | CS |
| 156 | -1.74 | -15.8614402917 | 10.97 | 14.55 | 7.11 | 4086 | 9.97966736 | CS |
| 260 | -1.74 | -15.8614402917 | 10.97 | 14.55 | 7.11 | 4086 | 9.97966736 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 8.75 | -0.72 | -7.60 | 9.4 | 9.48 | 8.61 | 22204 |
| 1731108900 | 9.47 | 0.25 | 2.71 | 9.6199999 | 9.74 | 9.0439 | 4564 |
| 1731022500 | 9.22 | -0.57 | -5.86 | 9.74 | 9.74 | 9.21 | 4136 |
| 1730936100 | 9.7937999 | 0.49 | 5.31 | 9.41 | 9.91 | 9.0424 | 9580 |
| 1730849700 | 9.3 | 0.17 | 1.83 | 9.13 | 9.48 | 9 | 17613 |
| 1730763300 | 9.1325 | 0.37 | 4.25 | 8.75 | 9.2234 | 8.6363 | 21472 |
| 1730500500 | 8.76 | 0.1 | 1.15 | 8.67 | 9 | 8.51 | 12385 |
| 1730414100 | 8.66 | -0.24 | -2.70 | 8.88 | 8.88 | 8.66 | 1436 |
| 1730327700 | 8.9 | 0.25 | 2.89 | 8.95 | 9.18 | 8.7 | 7674 |
| 1730241300 | 8.65 | 0.05 | 0.58 | 8.69 | 8.69 | 8.65 | 1235 |
| 1730154900 | 8.6 | -0.31 | -3.43 | 9.11 | 9.11 | 8.58 | 15347 |
| 1729895700 | 8.905 | -0.1 | -1.06 | 9.2083999 | 9.2083999 | 8.889 | 1588 |
| 1729809300 | 9 | 0 | 0.00 | 9 | 9.1 | 9 | 845 |
| 1729722900 | 9 | 0 | 0.00 | 9.17 | 9.2 | 9 | 70 |
| 1729636500 | 9 | -0.13 | -1.42 | 8.66 | 9.105193 | 8.65 | 355 |
| 1729550100 | 9.13 | 0 | 0.00 | 8.93 | 9.13 | 8.76 | 242 |
| 1729290900 | 9.13 | 0 | 0.00 | 9.3 | 9.3 | 9.13 | 82 |
| 1729204500 | 9.13 | 0.13 | 1.44 | 9.17 | 9.2 | 9.13 | 288 |
| 1729118100 | 9 | 0 | 0.00 | 9.06 | 9.06 | 9 | 186 |
| 1729031700 | 9 | 0.2 | 2.27 | 8.94 | 9 | 8.9 | 938 |
| 1728945300 | 8.8 | 0.13 | 1.50 | 8.6199999 | 8.8 | 8.55 | 2406 |
| 1728686100 | 8.67 | -0.13 | -1.48 | 8.9 | 9 | 8.67 | 3395 |
| 1728599700 | 8.8001 | -0.35 | -3.88 | 9.25 | 9.25 | 8.68 | 11464 |
| 1728513300 | 9.155 | 0.35 | 4.03 | 9 | 9.46 | 8.755 | 16674 |
| 1728426900 | 8.8 | 0.07 | 0.80 | 8.73 | 9.095 | 8.61 | 13035 |
| 1728340500 | 8.73 | 0.12 | 1.42 | 8.77 | 8.8 | 8.64 | 11063 |
| 1728081300 | 8.6075 | -0.35 | -3.93 | 8.95 | 9.005 | 8.6075 | 776 |
| 1727994900 | 8.96 | 0.18 | 2.05 | 8.66 | 9 | 8.5101 | 8393 |
| 1727908500 | 8.78 | -0.12 | -1.35 | 8.81 | 8.81 | 8.78 | 266 |
| 1727822100 | 8.9 | 0.25 | 2.89 | 8.7 | 8.9 | 8.7 | 657 |
| 1727735700 | 8.65 | -0.24 | -2.70 | 8.89 | 8.913 | 8.51 | 11995 |
| 1727476500 | 8.89 | -0.21 | -2.31 | 9.05 | 9.2 | 8.78 | 21291 |
| 1727390100 | 9.1 | -0.09 | -0.99 | 9.1199999 | 9.48 | 9.01 | 15985 |
| 1727303700 | 9.191 | -0.19 | -2.01 | 9.14 | 9.3501 | 9.02 | 6210 |
| 1727217300 | 9.38 | -0.07 | -0.74 | 9.49 | 9.49 | 9.13 | 5237 |
| 1727130900 | 9.45 | 0.1 | 1.07 | 9.25 | 9.4545999 | 9.25 | 994 |
| 1726871700 | 9.35 | 0.2 | 2.19 | 9.325 | 9.35 | 9.22 | 877 |
| 1726785300 | 9.15 | -0.11 | -1.19 | 9.19 | 9.22 | 9.15 | 6480 |
| 1726698900 | 9.26 | -0.32 | -3.31 | 9.45 | 9.47 | 9.21 | 6416 |
| 1726612500 | 9.577 | 0.08 | 0.81 | 9.38 | 9.64 | 9.36 | 5885 |
| 1726526100 | 9.5 | 0.46 | 5.13 | 9.21 | 9.5 | 9.16 | 4661 |
| 1726266900 | 9.0368 | -0.33 | -3.56 | 9.295 | 9.48 | 9.0368 | 13877 |
| 1726180500 | 9.3699999 | 0.23 | 2.52 | 9.15 | 9.46 | 9.08 | 4703 |
| 1726094100 | 9.14 | -0.34 | -3.59 | 9.48 | 9.48 | 9.1199999 | 9138 |
| 1726007700 | 9.48 | 0.48 | 5.28 | 9.1199999 | 9.48 | 9.1199999 | 1590 |
| 1725921300 | 9.0048 | 0.3 | 3.50 | 9.48 | 9.48 | 8.9679 | 10071 |
| 1725662100 | 8.7 | -0.78 | -8.23 | 9.49 | 9.49 | 8.7 | 6070 |
| 1725575700 | 9.48 | 0.31 | 3.38 | 9.25 | 9.49 | 8.9796 | 4993 |
| 1725489300 | 9.17 | 0.47 | 5.40 | 8.51 | 9.17 | 8.51 | 7122 |
| 1725402900 | 8.7 | 0.25 | 2.96 | 8.06 | 8.7 | 8.06 | 4345 |
| 1725057300 | 8.4499 | -1.25 | -12.89 | 8.92 | 8.92 | 8.01 | 15971 |
| 1724970900 | 9.7 | 1.7 | 21.25 | 7.95 | 9.73 | 7.8406 | 27808 |
| 1724884500 | 8 | 0 | 0.00 | 7.805 | 8 | 7.805 | 95 |
| 1724798100 | 8 | -0.58 | -6.76 | 8.55 | 8.55 | 7.88 | 2954 |
| 1724711700 | 8.58 | 0.28 | 3.33 | 8.35 | 8.58 | 8.35 | 351 |
| 1724452500 | 8.3036 | -0.08 | -0.91 | 8.405 | 8.59 | 8.3036 | 358 |
| 1724366100 | 8.38 | -0.09 | -1.06 | 8.8 | 8.878 | 8.135 | 19041 |
| 1724279700 | 8.47 | -0.05 | -0.59 | 8.52 | 9.1 | 8.4001 | 23104 |
| 1724193300 | 8.52 | -0.28 | -3.18 | 8.75 | 8.8735 | 8.32 | 13358 |
| 1724106900 | 8.8 | -0.2 | -2.22 | 8.605 | 8.8699999 | 8.6 | 5910 |
| 1723847700 | 9 | 0 | 0.00 | 9.1199999 | 9.14 | 9 | 22 |
| 1723761300 | 9 | 0.3 | 3.45 | 8.93 | 9 | 8.93 | 1386 |
| 1723674900 | 8.7 | 0.06 | 0.69 | 8.75 | 8.85 | 8.6 | 1707 |
| 1723588500 | 8.64 | -0.36 | -4.00 | 8.55 | 8.64 | 8.5 | 640 |
| 1723502100 | 9 | 0.2 | 2.27 | 8.89 | 9.025 | 8.85 | 3755 |
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
