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 | -0.2 | -2.01409869084 | 9.93 | 9.95 | 9.73 | 13952 | 9.84008135 | CS |
| 4 | -0.18 | -1.81634712412 | 9.91 | 9.98 | 9.66 | 21193 | 9.84004306 | CS |
| 12 | 0.22 | 2.31335436383 | 9.51 | 9.99 | 9.4 | 21946 | 9.79958221 | CS |
| 26 | -0.25 | -2.50501002004 | 9.98 | 10.1199 | 9.294611 | 28674 | 9.69397327 | CS |
| 52 | 0.27 | 2.85412262156 | 9.46 | 10.2999 | 9.11 | 25106 | 9.69727222 | CS |
| 156 | -0.13 | -1.31845841785 | 9.86 | 10.61 | 8.3 | 24002 | 9.36894883 | CS |
| 260 | -1.27 | -11.5454545455 | 11 | 12.94 | 8.3 | 20436 | 9.93399809 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 9.73 | -0.07 | -0.67 | 9.81 | 9.85 | 9.66 | 25978 |
| 1743115200 | 9.7959 | 0.03 | 0.27 | 9.82 | 9.82 | 9.75 | 5711 |
| 1743028800 | 9.77 | -0.14 | -1.41 | 9.93 | 9.93 | 9.77 | 28623 |
| 1742942400 | 9.91 | -0.01 | -0.10 | 9.92 | 9.945 | 9.8672 | 11798 |
| 1742856000 | 9.92 | 0.05 | 0.51 | 9.83 | 9.95 | 9.83 | 14530 |
| 1742596800 | 9.8699999 | 0.04 | 0.41 | 9.93 | 9.93 | 9.8501 | 8874 |
| 1742510400 | 9.83 | 0.06 | 0.61 | 9.84 | 9.88 | 9.7763 | 10090 |
| 1742424000 | 9.77 | 0.01 | 0.10 | 9.76 | 9.82 | 9.66 | 31283 |
| 1742337600 | 9.76 | -0.03 | -0.31 | 9.8 | 9.825 | 9.74 | 37388 |
| 1742251200 | 9.7899999 | 0 | 0.00 | 9.75 | 9.86 | 9.68 | 30206 |
| 1741992000 | 9.7899999 | -0.04 | -0.38 | 9.8 | 9.88 | 9.7501 | 21065 |
| 1741905600 | 9.8278 | -0.05 | -0.50 | 9.9 | 9.9 | 9.78 | 8206 |
| 1741819200 | 9.8774 | 0.03 | 0.28 | 9.8699999 | 9.97 | 9.74 | 43244 |
| 1741732800 | 9.8499 | -0 | -0.00 | 9.82 | 9.91 | 9.75 | 25020 |
| 1741646400 | 9.85 | 0.03 | 0.31 | 9.85 | 9.85 | 9.78 | 18253 |
| 1741390800 | 9.82 | 0.01 | 0.07 | 9.81 | 9.8734 | 9.81 | 11536 |
| 1741304400 | 9.8133 | -0.09 | -0.88 | 9.86 | 9.9567 | 9.76 | 10875 |
| 1741218000 | 9.9 | 0.12 | 1.23 | 9.85 | 9.94 | 9.8 | 36026 |
| 1741131600 | 9.78 | -0.18 | -1.81 | 9.95 | 9.9507999 | 9.77 | 20839 |
| 1741045200 | 9.96 | 0.02 | 0.20 | 9.96 | 9.98 | 9.84 | 25650 |
| 1740786000 | 9.94 | 0.03 | 0.25 | 9.91 | 9.96 | 9.895 | 24423 |
| 1740699600 | 9.9149999 | 0 | 0.05 | 9.92 | 9.9521 | 9.89 | 9038 |
| 1740613200 | 9.91 | -0.05 | -0.45 | 9.96 | 9.96 | 9.8901 | 10811 |
| 1740526800 | 9.955 | -0.01 | -0.05 | 9.99 | 9.99 | 9.88 | 12831 |
| 1740440400 | 9.96 | 0.01 | 0.10 | 9.97 | 9.97 | 9.89 | 38031 |
| 1740181200 | 9.95 | 0 | 0.00 | 9.95 | 9.97 | 9.8676999 | 59320 |
| 1740094800 | 9.95 | 0.05 | 0.51 | 9.96 | 9.96 | 9.906 | 51983 |
| 1740008400 | 9.9 | 0.1 | 1.02 | 9.84 | 9.925 | 9.7501 | 55748 |
| 1739922000 | 9.8 | -0.03 | -0.31 | 9.7899999 | 9.86 | 9.6603 | 39715 |
| 1739576400 | 9.83 | 0.03 | 0.31 | 9.86 | 9.86 | 9.76 | 7869 |
| 1739490000 | 9.8 | -0.01 | -0.10 | 9.8699999 | 9.9305 | 9.755 | 11399 |
| 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 | 16902 |
| 1738366800 | 9.83 | 0.06 | 0.61 | 9.815 | 9.86 | 9.73 | 16813 |
| 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 | 9.68 | 9.68 | 9.58 | 19001 |
| 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 | 9.5399999 | 9.56 | 9.5 | 13974 |
| 1736379600 | 9.5599 | 0.02 | 0.21 | 9.58 | 9.58 | 9.5399999 | 9947 |
| 1736293200 | 9.5399999 | -0.01 | -0.10 | 9.58 | 9.58 | 9.5193999 | 18010 |
| 1736206800 | 9.55 | 0.01 | 0.10 | 9.58 | 9.58 | 9.5 | 13051 |
| 1735947600 | 9.5399999 | 0.04 | 0.42 | 9.51 | 9.55 | 9.51 | 12757 |
| 1735861200 | 9.5 | 0.09 | 0.96 | 9.44 | 9.51 | 9.43 | 22444 |
| 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 | 72422 |
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
