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 | 0.84 | 9.06148867314 | 9.27 | 10.38 | 8.9201 | 1365654 | 9.10897339 | CS |
| 4 | 1.11 | 12.3333333333 | 9 | 10.38 | 8.9201 | 947571 | 9.28362342 | CS |
| 12 | 2.52 | 33.2015810277 | 7.59 | 10.38 | 6.82 | 815729 | 8.47130075 | CS |
| 26 | 3.61 | 55.5384615385 | 6.5 | 10.38 | 5.81 | 912872 | 7.64156212 | CS |
| 52 | 3.96 | 64.3902439024 | 6.15 | 10.38 | 4.49 | 589717 | 7.29937541 | CS |
| 156 | 2.56 | 33.9072847682 | 7.55 | 10.38 | 4.26 | 333415 | 7.02618228 | CS |
| 260 | 2.56 | 33.9072847682 | 7.55 | 10.38 | 4.26 | 333415 | 7.02618228 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 9.17 | 0.03 | 0.33 | 9.14 | 9.5399999 | 9.07 | 2236576 |
| 1734478800 | 9.14 | 0.16 | 1.78 | 8.96 | 9.22 | 8.96 | 1709348 |
| 1734392400 | 8.98 | -0.02 | -0.22 | 8.98 | 9.065 | 8.9201 | 1353798 |
| 1734133200 | 9 | -0.22 | -2.39 | 9.23 | 9.24 | 8.98 | 839234 |
| 1734046800 | 9.22 | -0.01 | -0.11 | 9.27 | 9.2899999 | 9.15 | 689314 |
| 1733960400 | 9.23 | -0.03 | -0.32 | 9.32 | 9.325 | 9.21 | 1005190 |
| 1733874000 | 9.26 | -0.12 | -1.28 | 9.38 | 9.38 | 9.195 | 622632 |
| 1733787600 | 9.38 | -0.07 | -0.74 | 9.4 | 9.475 | 9.3699999 | 784427 |
| 1733528400 | 9.45 | 0 | 0.00 | 9.48 | 9.57 | 9.405 | 486549 |
| 1733442000 | 9.45 | 0 | 0.00 | 9.51 | 9.55 | 9.435 | 696608 |
| 1733355600 | 9.45 | 0.03 | 0.32 | 9.49 | 9.59 | 9.44 | 870455 |
| 1733269200 | 9.42 | -0.13 | -1.36 | 9.57 | 9.58 | 9.385 | 447393 |
| 1733182800 | 9.55 | 0.16 | 1.70 | 9.39 | 9.58 | 9.295 | 857154 |
| 1732917840 | 9.39 | 0.1 | 1.08 | 9.41 | 9.49 | 9.326 | 417742 |
| 1732750800 | 9.2899999 | -0.21 | -2.21 | 9.5 | 9.55 | 9.26 | 535291 |
| 1732664400 | 9.5 | 0.04 | 0.42 | 9.42 | 9.5 | 9.4027 | 780758 |
| 1732578000 | 9.46 | 0.02 | 0.21 | 9.5 | 9.6 | 9.375 | 2077407 |
| 1732318800 | 9.44 | 0.36 | 3.96 | 9.17 | 9.46 | 9.17 | 822028 |
| 1732232400 | 9.08 | 0.1 | 1.11 | 9 | 9.185 | 8.95 | 771944 |
| 1732146000 | 8.98 | -0.17 | -1.86 | 9.13 | 9.2 | 8.935 | 664008 |
| 1732059600 | 9.15 | 0.28 | 3.16 | 8.7899999 | 9.16 | 8.69 | 649319 |
| 1731973200 | 8.8699999 | -0.01 | -0.11 | 8.91 | 8.91 | 8.7621 | 583456 |
| 1731714000 | 8.88 | -0.09 | -1.00 | 9.03 | 9.05 | 8.85 | 638962 |
| 1731627600 | 8.97 | 0.2 | 2.28 | 8.84 | 8.98 | 8.7675 | 1169964 |
| 1731541200 | 8.77 | -0.03 | -0.34 | 8.85 | 8.91 | 8.69 | 611235 |
| 1731454800 | 8.8 | 0.06 | 0.69 | 8.74 | 8.885 | 8.705 | 820381 |
| 1731368400 | 8.74 | 0.48 | 5.81 | 8.38 | 8.76 | 8.3148 | 786731 |
| 1731109200 | 8.26 | 0.35 | 4.42 | 7.96 | 8.285 | 7.8729 | 910951 |
| 1731022800 | 7.91 | -0.44 | -5.27 | 8.35 | 8.35 | 7.8132 | 1565691 |
| 1730936400 | 8.35 | 0.62 | 8.02 | 8.21 | 8.55 | 8.1 | 2191762 |
| 1730850000 | 7.73 | 0.05 | 0.65 | 7 | 7.76 | 6.82 | 979226 |
| 1730763600 | 7.68 | -0.15 | -1.92 | 7.82 | 7.85 | 7.64 | 599712 |
| 1730500800 | 7.83 | 0.2 | 2.62 | 7.71 | 7.83 | 7.69 | 834924 |
| 1730414400 | 7.63 | -0.13 | -1.68 | 7.75 | 7.78 | 7.62 | 522362 |
| 1730328000 | 7.76 | -0.12 | -1.52 | 7.84 | 7.9 | 7.745 | 395497 |
| 1730241600 | 7.88 | 0.2 | 2.60 | 7.66 | 7.91 | 7.62 | 1481306 |
| 1730155200 | 7.68 | 0.19 | 2.54 | 7.56 | 7.705 | 7.56 | 577477 |
| 1729896000 | 7.49 | -0.04 | -0.53 | 7.56 | 7.61 | 7.48 | 440059 |
| 1729809600 | 7.53 | 0.04 | 0.53 | 7.54 | 7.56 | 7.45 | 386289 |
| 1729723200 | 7.49 | -0.13 | -1.71 | 7.55 | 7.6 | 7.3 | 638653 |
| 1729636800 | 7.62 | -0.1 | -1.30 | 7.7 | 7.7 | 7.56 | 338421 |
| 1729550400 | 7.72 | -0.16 | -2.03 | 7.87 | 7.87 | 7.705 | 594604 |
| 1729291200 | 7.88 | 0.02 | 0.25 | 7.92 | 7.92 | 7.815 | 522898 |
| 1729204800 | 7.86 | -0.03 | -0.38 | 7.93 | 7.93 | 7.835 | 513302 |
| 1729118400 | 7.89 | 0.11 | 1.41 | 7.86 | 7.95 | 7.825 | 839966 |
| 1729032000 | 7.78 | 0.18 | 2.37 | 7.6 | 7.82 | 7.6 | 644420 |
| 1728945600 | 7.6 | 0.04 | 0.53 | 7.53 | 7.63 | 7.48 | 451519 |
| 1728686400 | 7.56 | 0.1 | 1.34 | 7.47 | 7.57 | 7.47 | 373748 |
| 1728600000 | 7.46 | -0.03 | -0.40 | 7.41 | 7.475 | 7.365 | 498203 |
| 1728513600 | 7.49 | -0.07 | -0.93 | 7.55 | 7.59 | 7.49 | 445939 |
| 1728427200 | 7.56 | 0 | 0.00 | 7.55 | 7.645 | 7.55 | 392439 |
| 1728340800 | 7.56 | -0.06 | -0.79 | 7.62 | 7.68 | 7.515 | 1122010 |
| 1728081600 | 7.62 | 0.26 | 3.53 | 7.48 | 7.64 | 7.37 | 587022 |
| 1727995200 | 7.36 | -0.03 | -0.41 | 7.33 | 7.38 | 7.23 | 543160 |
| 1727908800 | 7.39 | -0.1 | -1.34 | 7.44 | 7.48 | 7.38 | 562162 |
| 1727822400 | 7.49 | -0.2 | -2.60 | 7.65 | 7.665 | 7.42 | 670732 |
| 1727736000 | 7.69 | -0.01 | -0.13 | 7.7 | 7.75 | 7.59 | 1254004 |
| 1727476800 | 7.7 | 0.08 | 1.05 | 7.64 | 7.73 | 7.62 | 965941 |
| 1727390400 | 7.62 | 0.15 | 2.01 | 7.59 | 7.64 | 7.54 | 1355698 |
| 1727304000 | 7.47 | -0.3 | -3.86 | 7.77 | 7.77 | 7.46 | 1231006 |
| 1727217600 | 7.77 | 0.19 | 2.51 | 7.6 | 7.79 | 7.6 | 3166691 |
| 1727131200 | 7.58 | 0.1 | 1.34 | 7.5 | 7.61 | 7.42 | 3494539 |
| 1726872000 | 7.48 | -0.03 | -0.40 | 7.5 | 7.535 | 7.365 | 6286924 |
| 1726785600 | 7.51 | 0.05 | 0.67 | 7.59 | 7.615 | 7.4 | 3318867 |
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
