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 | -485 | -5.54285714286 | 8750 | 8780 | 7986 | 27270 | 8356.20273649 | CS |
| 4 | -730 | -8.11561978877 | 8995 | 9376.75 | 7986 | 23847 | 8855.27654707 | CS |
| 12 | -1375.37 | -14.2667760677 | 9640.37 | 9964.77 | 7986 | 19363 | 9160.69940378 | CS |
| 26 | 741.43 | 9.85476309784 | 7523.57 | 9964.77 | 7390 | 20149 | 8837.88264466 | CS |
| 52 | 1345 | 19.436416185 | 6920 | 9964.77 | 6800 | 19358 | 8205.17957668 | CS |
| 156 | 2704.4 | 48.6350393842 | 5560.6 | 9964.77 | 3576.01 | 21060 | 6114.876121 | CS |
| 260 | 4534.09 | 121.527723799 | 3730.91 | 9964.77 | 2043.01 | 22414 | 5219.42095027 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8276.78 | 175.57 | 2.17 | 8121.58 | 8323.245 | 8105 | 60820 |
| 1734651600 | 8101.21 | -115.94 | -1.41 | 8075.01 | 8165.015 | 7986 | 29706 |
| 1734565200 | 8217.15 | -251.34 | -2.97 | 8468 | 8604.9999 | 8188.67 | 32732 |
| 1734478800 | 8468.49 | -43.9 | -0.52 | 8500 | 8598.995 | 8456.44 | 27627 |
| 1734392400 | 8512.39 | -75.24 | -0.88 | 8602.11 | 8724.65 | 8512.39 | 22428 |
| 1734133200 | 8587.6299 | -208.97 | -2.38 | 8750 | 8780 | 8551.5 | 23857 |
| 1734046800 | 8796.6 | -52.09 | -0.59 | 8830 | 8915.67 | 8769.9599 | 20501 |
| 1733960400 | 8848.69 | -8.93 | -0.10 | 8965 | 8989.75 | 8805 | 31348 |
| 1733874000 | 8857.62 | -262.39 | -2.88 | 9003.75 | 9068.15 | 8840.77 | 20499 |
| 1733787600 | 9120.01 | 173.68 | 1.94 | 8967.12 | 9127.45 | 8967.12 | 18716 |
| 1733528400 | 8946.33 | -8.68 | -0.10 | 9021.2 | 9060 | 8900 | 21330 |
| 1733442000 | 8955.01 | -94.95 | -1.05 | 9056.45 | 9143.275 | 8949.55 | 16069 |
| 1733355600 | 9049.9599 | -134.96 | -1.47 | 9158 | 9158 | 9038 | 18048 |
| 1733269200 | 9184.92 | 4.92 | 0.05 | 9213.02 | 9256.14 | 9111.7 | 17752 |
| 1733182800 | 9180 | -55.58 | -0.60 | 9229.61 | 9245.7312 | 9100 | 22797 |
| 1732917840 | 9235.58 | 41.96 | 0.46 | 9237 | 9280.15 | 9197.14 | 13607 |
| 1732750800 | 9193.62 | -28.38 | -0.31 | 9294 | 9300 | 9171.06 | 12398 |
| 1732664400 | 9222 | -71.06 | -0.76 | 9200 | 9260.99 | 9150 | 19979 |
| 1732578000 | 9293.06 | 285.82 | 3.17 | 9090.92 | 9376.75 | 9060.415 | 51520 |
| 1732318800 | 9007.24 | 60.71 | 0.68 | 8995 | 9052.525 | 8850 | 32188 |
| 1732232400 | 8946.53 | -53.47 | -0.59 | 9045 | 9174.97 | 8917.99 | 22279 |
| 1732146000 | 9000 | 44.87 | 0.50 | 8960.02 | 9021.51 | 8896.265 | 25966 |
| 1732059600 | 8955.1299 | 89.5 | 1.01 | 8805 | 8975 | 8734.36 | 21557 |
| 1731973200 | 8865.6299 | -160.37 | -1.78 | 8989.98 | 9030.4026 | 8810 | 25738 |
| 1731714000 | 9026 | -153.61 | -1.67 | 9193.08 | 9193.08 | 8978.51 | 18203 |
| 1731627600 | 9179.61 | 73.94 | 0.81 | 9160 | 9257.57 | 9135.0049 | 20574 |
| 1731541200 | 9105.67 | -8.59 | -0.09 | 9165.27 | 9246.35 | 9102.22 | 13336 |
| 1731454800 | 9114.26 | -135 | -1.46 | 9204.26 | 9215.42 | 9041.12 | 25286 |
| 1731368400 | 9249.26 | -57.68 | -0.62 | 9275 | 9395.76 | 9187.49 | 18087 |
| 1731109200 | 9306.94 | 85.71 | 0.93 | 9229.3 | 9347.78 | 9187.5 | 16274 |
| 1731022800 | 9221.23 | 18.69 | 0.20 | 9268 | 9349.14 | 9075 | 14234 |
| 1730936400 | 9202.54 | -253.27 | -2.68 | 9322 | 9344.86 | 9038.7 | 20418 |
| 1730850000 | 9455.81 | 197.47 | 2.13 | 9239.9 | 9527.85 | 9198.43 | 11610 |
| 1730763600 | 9258.34 | 118.95 | 1.30 | 9165.35 | 9435.195 | 9165.35 | 16225 |
| 1730500800 | 9139.39 | -13.42 | -0.15 | 9213.28 | 9400.95 | 9122.77 | 23951 |
| 1730414400 | 9152.81 | 69.67 | 0.77 | 9050 | 9228.97 | 9010.002 | 16720 |
| 1730328000 | 9083.14 | -57.48 | -0.63 | 9157.99 | 9226.08 | 9057.55 | 14660 |
| 1730241600 | 9140.62 | -167.18 | -1.80 | 8910 | 9163.41 | 8828.81 | 28014 |
| 1730155200 | 9307.8 | -21.94 | -0.24 | 9467.81 | 9467.81 | 9235.905 | 16184 |
| 1729896000 | 9329.74 | -126.66 | -1.34 | 9490 | 9490 | 9298.5 | 10761 |
| 1729809600 | 9456.4 | 45.34 | 0.48 | 9455 | 9573.035 | 9407.1325 | 16342 |
| 1729723200 | 9411.06 | -27.29 | -0.29 | 9345 | 9465.69 | 9345 | 13314 |
| 1729636800 | 9438.35 | -217.32 | -2.25 | 9600 | 9645 | 9276.5 | 25439 |
| 1729550400 | 9655.67 | -268.73 | -2.71 | 9830 | 9877 | 9622.16 | 15059 |
| 1729291200 | 9924.4 | 150.82 | 1.54 | 9750 | 9964.77 | 9750 | 11719 |
| 1729204800 | 9773.58 | -102 | -1.03 | 9870 | 9870 | 9750 | 17371 |
| 1729118400 | 9875.58 | 107.29 | 1.10 | 9839.03 | 9934.54 | 9742.66 | 19550 |
| 1729032000 | 9768.29 | 35.84 | 0.37 | 9775 | 9898.99 | 9741 | 15433 |
| 1728945600 | 9732.45 | 198.26 | 2.08 | 9528.35 | 9781.99 | 9505.81 | 9537 |
| 1728686400 | 9534.19 | 48.64 | 0.51 | 9493.41 | 9607.0671 | 9493.41 | 9576 |
| 1728600000 | 9485.55 | -142.05 | -1.48 | 9585.86 | 9606.27 | 9482.31 | 11710 |
| 1728513600 | 9627.6 | 68.4 | 0.72 | 9600 | 9644.28 | 9518.2219 | 12916 |
| 1728427200 | 9559.2 | 137.46 | 1.46 | 9466 | 9623.1535 | 9423.025 | 11518 |
| 1728340800 | 9421.74 | -93.26 | -0.98 | 9375.925 | 9464.07 | 9358.73 | 14603 |
| 1728081600 | 9515 | -121.06 | -1.26 | 9563.86 | 9583.97 | 9405 | 18633 |
| 1727995200 | 9636.06 | -96.57 | -0.99 | 9757.4025 | 9760.03 | 9549.14 | 24909 |
| 1727908800 | 9732.6299 | -159.67 | -1.61 | 9784.02 | 9842.2 | 9728.991 | 14832 |
| 1727822400 | 9892.3 | 80.5 | 0.82 | 9800.18 | 9912.56 | 9719.1501 | 18335 |
| 1727735520 | 9811.8 | 77.25 | 0.79 | 9679.87 | 9844.73 | 9672.5 | 15739 |
| 1727476800 | 9734.55 | 174.58 | 1.83 | 9640.37 | 9820 | 9593.1299 | 12684 |
| 1727390400 | 9559.97 | 43.13 | 0.45 | 9530.01 | 9680.4417 | 9519.5542 | 24980 |
| 1727304000 | 9516.84 | -127.25 | -1.32 | 9575 | 9619.19 | 9460.365 | 19846 |
| 1727217600 | 9644.09 | -63.62 | -0.66 | 9693.62 | 9764.16 | 9590 | 21088 |
| 1727131200 | 9707.7099 | 234.7 | 2.48 | 9510.35 | 9730.2099 | 9486.49 | 27726 |
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
