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 | 0.13 | 1.34020618557 | 9.7 | 9.86 | 9.6 | 223691 | 9.76864225 | CS |
| 4 | -0.07 | -0.707070707071 | 9.9 | 9.98 | 9.6 | 220603 | 9.75592894 | CS |
| 12 | 0.01 | 0.10183299389 | 9.82 | 10.33 | 9.6 | 213478 | 9.94857738 | CS |
| 26 | 0.36 | 3.80147835269 | 9.47 | 10.33 | 9.18 | 186902 | 9.79394134 | CS |
| 52 | 1.19 | 13.7731481481 | 8.64 | 10.33 | 8.46 | 208994 | 9.44001618 | CS |
| 156 | -3.74 | -27.5607958732 | 13.57 | 13.5801 | 7.4 | 223606 | 9.58267297 | CS |
| 260 | -4.02 | -29.0252707581 | 13.85 | 15.25 | 7.4 | 223333 | 10.90286486 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 9.83 | 0 | 0.00 | 9.77 | 9.86 | 9.75 | 191764 |
| 1732146000 | 9.83 | 0.03 | 0.31 | 9.76 | 9.85 | 9.7449999 | 263347 |
| 1732059600 | 9.8 | 0.12 | 1.24 | 9.68 | 9.81 | 9.68 | 299258 |
| 1731973200 | 9.68 | 0.04 | 0.41 | 9.64 | 9.7 | 9.615 | 238205 |
| 1731714000 | 9.64 | -0.03 | -0.31 | 9.7 | 9.7073 | 9.6 | 125881 |
| 1731627600 | 9.67 | -0.01 | -0.10 | 9.68 | 9.74 | 9.65 | 163911 |
| 1731541200 | 9.68 | -0.03 | -0.31 | 9.71 | 9.78 | 9.67 | 237923 |
| 1731454800 | 9.71 | -0.11 | -1.12 | 9.85 | 9.88 | 9.69 | 258262 |
| 1731368400 | 9.82 | -0.14 | -1.41 | 9.9 | 9.98 | 9.82 | 261539 |
| 1731109200 | 9.96 | 0.09 | 0.91 | 9.89 | 9.98 | 9.85 | 116915 |
| 1731022800 | 9.8699999 | 0.09 | 0.92 | 9.77 | 9.88 | 9.77 | 157699 |
| 1730936400 | 9.78 | 0.07 | 0.72 | 9.71 | 9.7899999 | 9.67 | 277950 |
| 1730850000 | 9.71 | 0.06 | 0.62 | 9.66 | 9.71 | 9.6100999 | 230613 |
| 1730763600 | 9.65 | -0.08 | -0.82 | 9.69 | 9.8 | 9.65 | 255968 |
| 1730500800 | 9.73 | -0.07 | -0.71 | 9.85 | 9.85 | 9.71 | 229079 |
| 1730414400 | 9.8 | 0.07 | 0.72 | 9.74 | 9.8 | 9.7 | 196040 |
| 1730328000 | 9.73 | -0.02 | -0.21 | 9.72 | 9.7799 | 9.71 | 252720 |
| 1730241600 | 9.75 | 0.01 | 0.10 | 9.74 | 9.78 | 9.7 | 208105 |
| 1730155200 | 9.74 | -0.07 | -0.71 | 9.86 | 9.89 | 9.69 | 241052 |
| 1729896000 | 9.81 | -0.05 | -0.51 | 9.9 | 9.94 | 9.7899999 | 205831 |
| 1729809600 | 9.86 | -0.07 | -0.70 | 9.8699999 | 9.8819 | 9.83 | 259499 |
| 1729723200 | 9.93 | -0.13 | -1.29 | 10.04 | 10.09 | 9.93 | 289979 |
| 1729636800 | 10.06 | -0.04 | -0.40 | 10.1 | 10.1199 | 10.05 | 244321 |
| 1729550400 | 10.1 | 0.07 | 0.70 | 10.03 | 10.1 | 10.03 | 166464 |
| 1729291200 | 10.03 | -0.02 | -0.20 | 10.08 | 10.1 | 10.01 | 267481 |
| 1729204800 | 10.05 | 0 | 0.00 | 10.03 | 10.08 | 10.01 | 247169 |
| 1729118400 | 10.05 | 0 | 0.00 | 10.07 | 10.105 | 10 | 242339 |
| 1729032000 | 10.05 | -0.04 | -0.40 | 10.12 | 10.17 | 10.03 | 228974 |
| 1728945600 | 10.09 | -0.02 | -0.20 | 10.1 | 10.12 | 10.04 | 191320 |
| 1728686400 | 10.11 | -0.02 | -0.20 | 10.17 | 10.1899 | 10.07 | 212463 |
| 1728600000 | 10.13 | -0.04 | -0.39 | 10.15 | 10.21 | 10.1 | 130596 |
| 1728513600 | 10.17 | -0.06 | -0.59 | 10.24 | 10.29 | 10.14 | 173162 |
| 1728427200 | 10.23 | 0.03 | 0.29 | 10.21 | 10.2727 | 10.1801 | 136994 |
| 1728340800 | 10.2 | -0.06 | -0.58 | 10.29 | 10.29 | 10.1801 | 312426 |
| 1728081600 | 10.26 | -0.05 | -0.48 | 10.33 | 10.33 | 10.26 | 340011 |
| 1727995200 | 10.31 | 0.01 | 0.10 | 10.25 | 10.31 | 10.22 | 146810 |
| 1727908800 | 10.3 | 0.1 | 0.98 | 10.25 | 10.31 | 10.22 | 264989 |
| 1727822400 | 10.2 | 0.02 | 0.20 | 10.27 | 10.29 | 10.15 | 253895 |
| 1727736000 | 10.18 | 0.04 | 0.39 | 10.17 | 10.29 | 10.14 | 292188 |
| 1727476800 | 10.14 | -0.03 | -0.29 | 10.21 | 10.2299 | 10.1 | 122373 |
| 1727390400 | 10.17 | 0.07 | 0.69 | 10.21 | 10.26 | 10.16 | 229575 |
| 1727304000 | 10.1 | -0.06 | -0.59 | 10.17 | 10.1761 | 10.08 | 119441 |
| 1727217600 | 10.16 | 0.06 | 0.59 | 10.12 | 10.16 | 10.1 | 237247 |
| 1727131200 | 10.1 | -0.04 | -0.39 | 10.04 | 10.12 | 10.03 | 195228 |
| 1726872000 | 10.14 | -0.01 | -0.10 | 10.18 | 10.18 | 10.11 | 111723 |
| 1726785600 | 10.15 | 0.03 | 0.30 | 10.16 | 10.17 | 10.08 | 145346 |
| 1726699200 | 10.12 | 0.05 | 0.50 | 10.09 | 10.16 | 10.06 | 212174 |
| 1726612800 | 10.07 | 0.14 | 1.41 | 9.98 | 10.09 | 9.9581 | 402092 |
| 1726526400 | 9.93 | 0.03 | 0.30 | 9.9 | 9.98 | 9.89 | 160894 |
| 1726267200 | 9.9 | 0.09 | 0.92 | 9.84 | 9.9 | 9.83 | 164893 |
| 1726180800 | 9.81 | -0.04 | -0.41 | 9.88 | 9.88 | 9.76 | 221180 |
| 1726094400 | 9.85 | -0.01 | -0.10 | 9.88 | 9.88 | 9.7899999 | 127702 |
| 1726008000 | 9.86 | 0.02 | 0.20 | 9.89 | 9.89 | 9.78 | 235760 |
| 1725921600 | 9.84 | 0.03 | 0.31 | 9.84 | 9.89 | 9.83 | 146816 |
| 1725662400 | 9.81 | -0.02 | -0.20 | 9.84 | 9.85 | 9.7899999 | 135543 |
| 1725576000 | 9.83 | 0.01 | 0.10 | 9.8699999 | 9.88 | 9.77 | 215913 |
| 1725489600 | 9.82 | -0.03 | -0.30 | 9.8 | 9.86 | 9.7701 | 267406 |
| 1725403200 | 9.85 | -0.01 | -0.10 | 9.88 | 9.88 | 9.7899999 | 153849 |
| 1725057600 | 9.86 | 0.05 | 0.51 | 9.82 | 9.8699999 | 9.82 | 176933 |
| 1724971200 | 9.81 | 0 | 0.00 | 9.8 | 9.84 | 9.7899999 | 120612 |
| 1724884800 | 9.81 | -0.07 | -0.71 | 9.85 | 9.88 | 9.77 | 154797 |
| 1724798400 | 9.88 | -0.01 | -0.10 | 9.89 | 9.9 | 9.84 | 97874 |
| 1724712000 | 9.89 | -0.02 | -0.20 | 9.9 | 9.9 | 9.76 | 195742 |
| 1724452800 | 9.91 | 0.04 | 0.41 | 9.8 | 9.92 | 9.8 | 141718 |
| 1724366400 | 9.8699999 | -0.09 | -0.90 | 9.98 | 9.98 | 9.8 | 258777 |
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
