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 | -0.07 | -0.758396533044 | 9.23 | 9.23 | 9.06 | 866134 | 9.17540299 | CS |
| 4 | -0.14 | -1.50537634409 | 9.3 | 9.32 | 8.75 | 954247 | 9.01131971 | CS |
| 12 | -0.6 | -6.14754098361 | 9.76 | 9.78 | 8.75 | 672800 | 9.2494012 | CS |
| 26 | 0.63 | 7.3856975381 | 8.53 | 10.04 | 8.41 | 626596 | 9.27837426 | CS |
| 52 | 0.36 | 4.09090909091 | 8.8 | 10.04 | 8.02 | 661916 | 8.96082457 | CS |
| 156 | -1.9 | -17.1790235081 | 11.06 | 12 | 8.02 | 604898 | 9.89436246 | CS |
| 260 | -3.6 | -28.2131661442 | 12.76 | 13.22 | 6.76 | 588131 | 10.13992604 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 9.23 | 0.04 | 0.44 | 9.16 | 9.23 | 9.115 | 1183546 |
| 1736379600 | 9.19 | 0.09 | 0.99 | 9.1 | 9.2 | 9.06 | 606715 |
| 1736293200 | 9.1 | -0.06 | -0.66 | 9.18 | 9.21 | 9.1 | 731412 |
| 1736206800 | 9.16 | -0.07 | -0.76 | 9.24 | 9.24 | 9.13 | 1103060 |
| 1735947600 | 9.23 | 0.3 | 3.36 | 9.02 | 9.24 | 9.02 | 1480036 |
| 1735861200 | 8.93 | 0.11 | 1.25 | 8.84 | 8.93 | 8.83 | 806030 |
| 1735688400 | 8.82 | -0.1 | -1.12 | 8.85 | 8.8699999 | 8.78 | 1232395 |
| 1735602000 | 8.92 | -0.08 | -0.89 | 8.95 | 8.9949999 | 8.88 | 1119311 |
| 1735342800 | 9 | 0.02 | 0.22 | 8.98 | 9.025 | 8.95 | 722461 |
| 1735256400 | 8.98 | 0.01 | 0.11 | 8.99 | 9.1 | 8.94 | 842958 |
| 1735077840 | 8.97 | -0.01 | -0.11 | 8.92 | 8.992 | 8.92 | 512523 |
| 1734997200 | 8.98 | -0.03 | -0.33 | 9 | 9.06 | 8.88 | 931482 |
| 1734738000 | 9.01 | 0.19 | 2.15 | 8.92 | 9.05 | 8.85 | 789499 |
| 1734651600 | 8.82 | -0.02 | -0.23 | 8.82 | 8.93 | 8.75 | 1494606 |
| 1734565200 | 8.84 | -0.18 | -2.00 | 9.03 | 9.05 | 8.835 | 1213562 |
| 1734478800 | 9.02 | -0.08 | -0.88 | 9.1 | 9.15 | 8.97 | 898130 |
| 1734392400 | 9.1 | -0.19 | -2.05 | 9.2899999 | 9.32 | 9.09 | 965477 |
| 1734133200 | 9.2899999 | 0.01 | 0.11 | 9.27 | 9.32 | 9.2449999 | 675282 |
| 1734046800 | 9.28 | -0.06 | -0.64 | 9.3699999 | 9.41 | 9.25 | 694784 |
| 1733960400 | 9.34 | -0.08 | -0.85 | 9.4 | 9.44 | 9.33 | 604587 |
| 1733874000 | 9.42 | 0.05 | 0.53 | 9.42 | 9.48 | 9.32 | 947898 |
| 1733787600 | 9.3699999 | -0.04 | -0.43 | 9.43 | 9.5399999 | 9.36 | 791005 |
| 1733528400 | 9.41 | -0.1 | -1.05 | 9.51 | 9.59 | 9.4 | 637326 |
| 1733442000 | 9.51 | -0.03 | -0.31 | 9.5 | 9.6 | 9.5 | 385367 |
| 1733355600 | 9.5399999 | 0.05 | 0.53 | 9.46 | 9.55 | 9.42 | 1055708 |
| 1733269200 | 9.49 | 0.01 | 0.11 | 9.55 | 9.58 | 9.47 | 712039 |
| 1733182800 | 9.48 | -0.13 | -1.35 | 9.55 | 9.589 | 9.48 | 539171 |
| 1732917840 | 9.61 | -0.04 | -0.41 | 9.57 | 9.65 | 9.57 | 258261 |
| 1732750800 | 9.65 | 0.05 | 0.52 | 9.6199999 | 9.69 | 9.6100999 | 491684 |
| 1732664400 | 9.6 | 0.09 | 0.95 | 9.49 | 9.6 | 9.49 | 582847 |
| 1732578000 | 9.51 | 0.05 | 0.53 | 9.52 | 9.57 | 9.48 | 530945 |
| 1732318800 | 9.46 | 0.01 | 0.11 | 9.47 | 9.5399999 | 9.45 | 418880 |
| 1732232400 | 9.45 | 0.1 | 1.07 | 9.34 | 9.45 | 9.34 | 512740 |
| 1732146000 | 9.35 | -0.03 | -0.32 | 9.3699999 | 9.41 | 9.2899999 | 431122 |
| 1732059600 | 9.38 | 0.05 | 0.54 | 9.31 | 9.39 | 9.2899999 | 500243 |
| 1731973200 | 9.33 | 0.09 | 0.97 | 9.22 | 9.38 | 9.22 | 565506 |
| 1731714000 | 9.24 | -0.02 | -0.22 | 9.26 | 9.2995 | 9.17 | 553839 |
| 1731627600 | 9.26 | -0.08 | -0.86 | 9.31 | 9.3699999 | 9.26 | 547616 |
| 1731541200 | 9.34 | -0.02 | -0.21 | 9.4 | 9.45 | 9.27 | 575111 |
| 1731454800 | 9.36 | -0.07 | -0.74 | 9.43 | 9.51975 | 9.335 | 919559 |
| 1731368400 | 9.43 | 0.08 | 0.86 | 9.36 | 9.53 | 9.36 | 458483 |
| 1731109200 | 9.35 | 0.08 | 0.86 | 9.27 | 9.44 | 9.249 | 563234 |
| 1731022800 | 9.27 | 0.05 | 0.54 | 9.28 | 9.34 | 9.17 | 754578 |
| 1730936400 | 9.22 | -0.12 | -1.28 | 9.4 | 9.42 | 9.135 | 921510 |
| 1730850000 | 9.34 | 0.16 | 1.74 | 9.25 | 9.34 | 9.15 | 403869 |
| 1730763600 | 9.18 | -0.13 | -1.40 | 9.31 | 9.3499 | 9.1 | 692312 |
| 1730500800 | 9.31 | -0.23 | -2.41 | 9.5399999 | 9.5492 | 9.31 | 584829 |
| 1730414400 | 9.5399999 | -0.03 | -0.31 | 9.49 | 9.64 | 9.45 | 535536 |
| 1730328000 | 9.57 | -0.03 | -0.31 | 9.65 | 9.65 | 9.56 | 437976 |
| 1730241600 | 9.6 | -0.1 | -1.03 | 9.64 | 9.655 | 9.6 | 583389 |
| 1730155200 | 9.7 | 0.06 | 0.62 | 9.66 | 9.71 | 9.64 | 372387 |
| 1729896000 | 9.64 | -0.09 | -0.92 | 9.72 | 9.7207 | 9.64 | 364105 |
| 1729809600 | 9.73 | 0.01 | 0.10 | 9.69 | 9.7599 | 9.68 | 431707 |
| 1729723200 | 9.72 | 0.03 | 0.31 | 9.69 | 9.73 | 9.65 | 314819 |
| 1729636800 | 9.69 | 0.02 | 0.21 | 9.65 | 9.69 | 9.6 | 528799 |
| 1729550400 | 9.67 | -0.05 | -0.51 | 9.76 | 9.78 | 9.67 | 353785 |
| 1729291200 | 9.72 | 0.02 | 0.21 | 9.7 | 9.74 | 9.67 | 282729 |
| 1729204800 | 9.7 | -0.07 | -0.72 | 9.76 | 9.7799 | 9.65 | 451062 |
| 1729118400 | 9.77 | 0.09 | 0.93 | 9.7 | 9.7800999 | 9.68 | 535875 |
| 1729032000 | 9.68 | -0.05 | -0.51 | 9.74 | 9.8 | 9.66 | 539798 |
| 1728945600 | 9.73 | 0.12 | 1.25 | 9.67 | 9.7487 | 9.65 | 390474 |
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
