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 | -0.106 | -1.10531803962 | 9.59 | 9.625 | 9.484 | 27893 | 9.52781486 | CS |
| 4 | -0.226 | -2.32749742533 | 9.71 | 9.7356 | 9.484 | 41603 | 9.6203258 | CS |
| 12 | -0.656 | -6.46942800789 | 10.14 | 10.29 | 9.484 | 30829 | 9.85003614 | CS |
| 26 | 0.094 | 1.00106496273 | 9.39 | 10.2999 | 9.1433 | 25529 | 9.81716563 | CS |
| 52 | 0.534 | 5.96648044693 | 8.95 | 10.2999 | 8.75 | 26667 | 9.50601341 | CS |
| 156 | -2.236 | -19.0784982935 | 11.72 | 12.94 | 8.3 | 23152 | 9.47139288 | CS |
| 260 | -1.836 | -16.2190812721 | 11.32 | 12.94 | 8.3 | 20060 | 10.04253788 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.484 | -0.02 | -0.17 | 9.49 | 9.5517 | 9.46 | 27929 |
| 1732232400 | 9.5 | 0 | 0.00 | 9.52 | 9.5699 | 9.5 | 30077 |
| 1732146000 | 9.5 | -0.04 | -0.41 | 9.52 | 9.57 | 9.5 | 24949 |
| 1732059600 | 9.5387 | 0.01 | 0.09 | 9.53 | 9.602 | 9.52 | 19911 |
| 1731973200 | 9.53 | -0.04 | -0.42 | 9.53 | 9.565 | 9.5098 | 35210 |
| 1731714000 | 9.57 | -0.06 | -0.62 | 9.59 | 9.625 | 9.53 | 29320 |
| 1731627600 | 9.63 | 0 | 0.00 | 9.61 | 9.679 | 9.5957 | 27794 |
| 1731541200 | 9.63 | 0 | 0.00 | 9.66 | 9.6681 | 9.6199999 | 34957 |
| 1731454800 | 9.63 | -0.05 | -0.52 | 9.66 | 9.66 | 9.58 | 43405 |
| 1731368400 | 9.68 | 0.01 | 0.10 | 9.63 | 9.7236 | 9.63 | 41381 |
| 1731109200 | 9.67 | 0.08 | 0.83 | 9.6 | 9.68 | 9.5605 | 62012 |
| 1731022800 | 9.59 | 0.08 | 0.84 | 9.55 | 9.59 | 9.52 | 54405 |
| 1730936400 | 9.51 | -0.1 | -1.04 | 9.55 | 9.56 | 9.5 | 53170 |
| 1730850000 | 9.61 | -0.01 | -0.10 | 9.61 | 9.65 | 9.6 | 48195 |
| 1730763600 | 9.6199999 | -0.01 | -0.10 | 9.63 | 9.71 | 9.61 | 47374 |
| 1730500800 | 9.63 | -0.05 | -0.52 | 9.68 | 9.7299 | 9.63 | 55983 |
| 1730414400 | 9.68 | 0.01 | 0.10 | 9.63 | 9.69 | 9.6199999 | 38156 |
| 1730328000 | 9.67 | 0 | 0.01 | 9.67 | 9.6882 | 9.6199999 | 34598 |
| 1730241600 | 9.6687 | -0.02 | -0.22 | 9.66 | 9.71 | 9.638 | 56618 |
| 1730155200 | 9.69 | -0.01 | -0.10 | 9.68 | 9.71 | 9.68 | 45458 |
| 1729896000 | 9.7 | -0.04 | -0.41 | 9.71 | 9.7356 | 9.69 | 49090 |
| 1729809600 | 9.74 | -0.06 | -0.56 | 9.77 | 9.78 | 9.7 | 59547 |
| 1729723200 | 9.795 | -0.08 | -0.76 | 9.8699999 | 9.945 | 9.78 | 47084 |
| 1729636800 | 9.8699999 | -0.09 | -0.90 | 9.95 | 9.97 | 9.82 | 27289 |
| 1729550400 | 9.96 | 0.02 | 0.20 | 9.93 | 10 | 9.93 | 21778 |
| 1729291200 | 9.9401 | 0 | 0.02 | 9.95 | 10.01 | 9.94 | 13816 |
| 1729204800 | 9.9382 | -0.02 | -0.22 | 9.96 | 9.97 | 9.93 | 18432 |
| 1729118400 | 9.96 | -0.01 | -0.10 | 9.97 | 9.9962 | 9.9512 | 12344 |
| 1729032000 | 9.97 | 0 | 0.00 | 9.97 | 9.99 | 9.95 | 16408 |
| 1728945600 | 9.97 | -0.04 | -0.42 | 9.97 | 10.01 | 9.97 | 16975 |
| 1728686400 | 10.0124 | -0.02 | -0.18 | 10 | 10.03 | 9.97 | 12041 |
| 1728600000 | 10.03 | 0.03 | 0.30 | 10 | 10.0375 | 9.98 | 15770 |
| 1728513600 | 10 | 0 | 0.00 | 9.97 | 10.02 | 9.97 | 7890 |
| 1728427200 | 10 | -0.01 | -0.10 | 10 | 10.0299 | 10 | 28081 |
| 1728340800 | 10.01 | 0 | 0.00 | 10 | 10.02 | 10 | 27385 |
| 1728081600 | 10.01 | -0.02 | -0.20 | 10.01 | 10.02 | 10 | 19802 |
| 1727995200 | 10.03 | 0.02 | 0.20 | 10 | 10.0499 | 10 | 23128 |
| 1727908800 | 10.01 | -0.05 | -0.45 | 10.04 | 10.0499 | 10 | 32632 |
| 1727822400 | 10.055 | 0.02 | 0.15 | 10.06 | 10.1199 | 10.01 | 31373 |
| 1727736000 | 10.04 | 0.04 | 0.40 | 9.98 | 10.06 | 9.98 | 47644 |
| 1727476800 | 10 | 0.03 | 0.30 | 10 | 10.07 | 9.97 | 19704 |
| 1727390400 | 9.97 | -0.07 | -0.70 | 10.05 | 10.05 | 9.96 | 59865 |
| 1727304000 | 10.04 | -0.05 | -0.50 | 10.08 | 10.105 | 10.01 | 40515 |
| 1727217600 | 10.09 | -0.02 | -0.20 | 10.12 | 10.218 | 10.06 | 24972 |
| 1727131200 | 10.11 | -0.01 | -0.10 | 10.09 | 10.1486 | 10.09 | 18638 |
| 1726872000 | 10.12 | -0.04 | -0.39 | 10.18 | 10.18 | 10.08 | 27968 |
| 1726785600 | 10.16 | 0 | 0.00 | 10.17 | 10.1949 | 10.15 | 20659 |
| 1726699200 | 10.16 | -0.04 | -0.39 | 10.16 | 10.23 | 10.15 | 26228 |
| 1726612800 | 10.2 | 0.02 | 0.20 | 10.22 | 10.22 | 10.16 | 29062 |
| 1726526400 | 10.18 | -0.02 | -0.20 | 10.2 | 10.23 | 10.1615 | 44441 |
| 1726267200 | 10.2 | -0.06 | -0.58 | 10.26 | 10.26 | 10.15 | 49897 |
| 1726180800 | 10.26 | 0.02 | 0.20 | 10.24 | 10.27 | 10.22 | 14970 |
| 1726094400 | 10.24 | 0.03 | 0.29 | 10.23 | 10.27 | 10.19 | 4776 |
| 1726008000 | 10.21 | -0.01 | -0.10 | 10.19 | 10.23 | 10.151 | 15222 |
| 1725921600 | 10.22 | -0.01 | -0.10 | 10.22 | 10.28 | 10.196379 | 33020 |
| 1725662400 | 10.23 | -0.02 | -0.20 | 10.21 | 10.29 | 10.12 | 11747 |
| 1725576000 | 10.25 | 0.06 | 0.59 | 10.15 | 10.27 | 10.1 | 15428 |
| 1725489600 | 10.19 | 0.03 | 0.30 | 10.15 | 10.19 | 10.15 | 18888 |
| 1725403200 | 10.16 | -0.04 | -0.39 | 10.2 | 10.2 | 10.13 | 7563 |
| 1725057600 | 10.2 | 0.04 | 0.43 | 10.14 | 10.21 | 10.0595 | 23893 |
| 1724971200 | 10.1566 | 0.01 | 0.11 | 10.13 | 10.16 | 10.13 | 10129 |
| 1724884800 | 10.145 | 0.06 | 0.64 | 10.09 | 10.16 | 10.07 | 28735 |
| 1724798400 | 10.08 | -0.01 | -0.06 | 10.19 | 10.19 | 10.06 | 11609 |
| 1724712000 | 10.0858 | -0 | -0.04 | 10.13 | 10.13 | 10.04 | 28844 |
| 1724452800 | 10.09 | -0.02 | -0.20 | 10.13 | 10.13 | 10.08 | 6461 |
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
