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 | -0.04 | -0.406091370558 | 9.85 | 9.94 | 9.7901 | 23652 | 9.86445512 | CS |
| 4 | 0.19 | 1.97505197505 | 9.62 | 9.94 | 9.5286 | 20727 | 9.74401239 | CS |
| 12 | 0.29 | 3.04621848739 | 9.52 | 9.94 | 9.294611 | 30381 | 9.56832237 | CS |
| 26 | -0.36 | -3.53982300885 | 10.17 | 10.2999 | 9.294611 | 29049 | 9.74501305 | CS |
| 52 | 0.41 | 4.36170212766 | 9.4 | 10.2999 | 9.11 | 27598 | 9.60089407 | CS |
| 156 | -0.71 | -6.74904942966 | 10.52 | 10.63 | 8.3 | 24115 | 9.38238329 | CS |
| 260 | -1.78 | -15.3580672994 | 11.59 | 12.94 | 8.3 | 20568 | 9.96158595 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 9.81 | -0.09 | -0.91 | 9.88 | 9.88 | 9.765 | 11775 |
| 1739317200 | 9.9 | 0 | 0.00 | 9.9 | 9.936 | 9.8797 | 8521 |
| 1739230800 | 9.9 | 0.11 | 1.12 | 9.85 | 9.9 | 9.7901 | 16868 |
| 1738971600 | 9.7901 | -0.06 | -0.61 | 9.83 | 9.94 | 9.7901 | 13978 |
| 1738885200 | 9.85 | -0.03 | -0.30 | 9.88 | 9.92 | 9.845 | 36316 |
| 1738798800 | 9.88 | 0.08 | 0.82 | 9.85 | 9.92 | 9.82 | 42576 |
| 1738712400 | 9.8 | 0.03 | 0.31 | 9.7899999 | 9.8 | 9.74 | 23947 |
| 1738626000 | 9.77 | -0.06 | -0.61 | 9.88 | 9.88 | 9.7448 | 14777 |
| 1738366800 | 9.83 | 0.06 | 0.61 | 9.81 | 9.86 | 9.73 | 17501 |
| 1738280400 | 9.77 | 0.1 | 1.03 | 9.72 | 9.77 | 9.6824 | 14097 |
| 1738194000 | 9.67 | 0.01 | 0.10 | 9.69 | 9.69 | 9.5399999 | 17080 |
| 1738107600 | 9.66 | -0.02 | -0.21 | 9.68 | 9.6835 | 9.63 | 12413 |
| 1738021200 | 9.68 | 0.04 | 0.41 | 9.65 | 9.68 | 9.5425 | 11922 |
| 1737762000 | 9.64 | 0.05 | 0.52 | 9.58 | 9.73 | 9.5399999 | 29129 |
| 1737675600 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1737589200 | 9.59 | -0.02 | -0.21 | 9.63 | 9.63 | 9.56 | 16225 |
| 1737502800 | 9.61 | -0.08 | -0.83 | 9.65 | 9.66 | 9.58 | 18027 |
| 1737157200 | 9.69 | 0.04 | 0.41 | 9.66 | 9.7276 | 9.6154 | 29788 |
| 1737070800 | 9.65 | 0.05 | 0.52 | 9.65 | 9.697549 | 9.5286 | 35192 |
| 1736984400 | 9.6 | 0.03 | 0.31 | 9.6199999 | 9.6199999 | 9.5803999 | 12311 |
| 1736898000 | 9.57 | -0.01 | -0.10 | 9.6199999 | 9.6199999 | 9.52 | 25049 |
| 1736811600 | 9.58 | 0.03 | 0.31 | 9.55 | 9.64 | 9.4 | 44579 |
| 1736552400 | 9.55 | -0.01 | -0.10 | 9.548 | 9.56 | 9.5 | 10060 |
| 1736379600 | 9.5599 | 0.02 | 0.21 | 9.55 | 9.57 | 9.5399999 | 9358 |
| 1736293200 | 9.5399999 | -0.01 | -0.10 | 9.55 | 9.56 | 9.5193999 | 17481 |
| 1736206800 | 9.55 | 0.01 | 0.10 | 9.5399999 | 9.57 | 9.5 | 11986 |
| 1735947600 | 9.5399999 | 0.04 | 0.42 | 9.51 | 9.55 | 9.51 | 7393 |
| 1735861200 | 9.5 | 0.09 | 0.96 | 9.43 | 9.51 | 9.43 | 20580 |
| 1735688400 | 9.41 | 0.03 | 0.32 | 9.43 | 9.47 | 9.38 | 16885 |
| 1735602000 | 9.38 | -0.05 | -0.53 | 9.43 | 9.49 | 9.3699999 | 66836 |
| 1735342800 | 9.43 | 0 | 0.00 | 9.44 | 9.49 | 9.4117 | 20589 |
| 1735256400 | 9.43 | 0.02 | 0.21 | 9.45 | 9.453682 | 9.38 | 52119 |
| 1735077840 | 9.41 | 0.03 | 0.32 | 9.43 | 9.46 | 9.31 | 31316 |
| 1734997200 | 9.38 | -0.11 | -1.16 | 9.49 | 9.49 | 9.3699999 | 40309 |
| 1734738000 | 9.49 | 0.12 | 1.28 | 9.46 | 9.51 | 9.43 | 48838 |
| 1734651600 | 9.3699999 | -0.01 | -0.11 | 9.38 | 9.39 | 9.294611 | 69580 |
| 1734565200 | 9.38 | -0.03 | -0.32 | 9.425 | 9.43 | 9.36 | 44006 |
| 1734478800 | 9.41 | -0.07 | -0.74 | 9.46 | 9.51 | 9.4 | 44462 |
| 1734392400 | 9.48 | -0.05 | -0.52 | 9.51 | 9.57 | 9.4787 | 30242 |
| 1734133200 | 9.53 | -0.12 | -1.24 | 9.625 | 9.625 | 9.48 | 44619 |
| 1734046800 | 9.65 | 0.03 | 0.31 | 9.66 | 9.69 | 9.61 | 68201 |
| 1733960400 | 9.6199999 | 0.01 | 0.10 | 9.68 | 9.6901 | 9.6 | 62403 |
| 1733874000 | 9.61 | 0.02 | 0.21 | 9.592914 | 9.64 | 9.59 | 53594 |
| 1733787600 | 9.59 | 0 | 0.00 | 9.563 | 9.6 | 9.563 | 21427 |
| 1733528400 | 9.59 | 0 | 0.00 | 9.59 | 9.6 | 9.55 | 30429 |
| 1733442000 | 9.59 | -0.06 | -0.62 | 9.6301 | 9.6542 | 9.58 | 39261 |
| 1733355600 | 9.65 | 0 | 0.00 | 9.6425 | 9.67 | 9.6100999 | 20367 |
| 1733269200 | 9.65 | 0.02 | 0.21 | 9.6 | 9.6649999 | 9.6 | 30103 |
| 1733182800 | 9.63 | -0.03 | -0.31 | 9.58 | 9.69 | 9.58 | 18210 |
| 1732917840 | 9.66 | 0.08 | 0.84 | 9.605 | 9.66 | 9.55 | 16434 |
| 1732750800 | 9.58 | 0.02 | 0.21 | 9.51 | 9.6199999 | 9.49 | 49589 |
| 1732664400 | 9.56 | 0.04 | 0.47 | 9.53 | 9.56 | 9.46 | 27697 |
| 1732578000 | 9.515 | 0.03 | 0.33 | 9.53 | 9.6 | 9.505 | 16677 |
| 1732318800 | 9.484 | -0.02 | -0.17 | 9.5517 | 9.5517 | 9.46 | 27928 |
| 1732232400 | 9.5 | 0 | 0.00 | 9.505 | 9.5699 | 9.5 | 29918 |
| 1732146000 | 9.5 | -0.04 | -0.41 | 9.55 | 9.57 | 9.5 | 24860 |
| 1732059600 | 9.5387 | 0.01 | 0.09 | 9.602 | 9.602 | 9.52 | 19201 |
| 1731973200 | 9.53 | -0.04 | -0.42 | 9.52 | 9.565 | 9.5098 | 34879 |
| 1731714000 | 9.57 | -0.06 | -0.62 | 9.58 | 9.59 | 9.53 | 28121 |
| 1731627600 | 9.63 | 0 | 0.00 | 9.5957 | 9.679 | 9.5957 | 27392 |
| 1731541200 | 9.63 | 0 | 0.00 | 9.64 | 9.6681 | 9.6199999 | 30794 |
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
