Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -4.79744136461 | 9.38 | 9.38 | 8.83 | 129635 | 9.00781469 | CS |
| 4 | -0.55 | -5.80168776371 | 9.48 | 9.96 | 8.83 | 106010 | 9.38032268 | CS |
| 12 | -1.41 | -13.6363636364 | 10.34 | 10.5 | 8.83 | 84422 | 9.67386286 | CS |
| 26 | -0.18 | -1.9758507135 | 9.11 | 10.5 | 8.83 | 79310 | 9.5790799 | CS |
| 52 | -0.57 | -6 | 9.5 | 10.5 | 8.83 | 73112 | 9.43610891 | CS |
| 156 | -5.92 | -39.8653198653 | 14.85 | 15.35 | 7.69 | 78296 | 10.17877629 | CS |
| 260 | -6.08 | -40.5063291139 | 15.01 | 15.59 | 7.69 | 68866 | 11.30685061 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.93 | 0.05 | 0.56 | 8.8699999 | 8.935 | 8.85 | 135163 |
| 1734997200 | 8.88 | -0.1 | -1.11 | 8.92 | 8.99 | 8.83 | 182009 |
| 1734738000 | 8.98 | 0.02 | 0.22 | 8.99 | 9.17 | 8.95 | 125292 |
| 1734651600 | 8.96 | -0.15 | -1.65 | 9.15 | 9.25 | 8.88 | 116426 |
| 1734565200 | 9.11 | -0.08 | -0.87 | 9.3 | 9.38 | 9.11 | 107203 |
| 1734478800 | 9.19 | -0.13 | -1.39 | 9.38 | 9.38 | 9.1199999 | 117247 |
| 1734392400 | 9.32 | -0.05 | -0.53 | 9.36 | 9.4 | 9.21 | 115438 |
| 1734133200 | 9.3699999 | -0.15 | -1.58 | 9.52 | 9.56 | 9.35 | 87435 |
| 1734046800 | 9.52 | -0.16 | -1.65 | 9.58 | 9.695 | 9.52 | 69784 |
| 1733960400 | 9.68 | 0.02 | 0.21 | 9.8 | 9.96 | 9.66 | 246547 |
| 1733874000 | 9.66 | 0.1 | 1.05 | 9.53 | 9.71 | 9.53 | 130736 |
| 1733787600 | 9.56 | 0 | 0.00 | 9.58 | 9.6 | 9.535 | 92487 |
| 1733528400 | 9.56 | 0.04 | 0.42 | 9.6 | 9.63 | 9.52 | 89115 |
| 1733442000 | 9.52 | -0.03 | -0.31 | 9.55 | 9.65 | 9.51 | 95787 |
| 1733355600 | 9.55 | -0.04 | -0.42 | 9.52 | 9.61 | 9.52 | 70176 |
| 1733269200 | 9.59 | -0.05 | -0.52 | 9.7 | 9.71 | 9.56 | 58654 |
| 1733182800 | 9.64 | 0 | 0.00 | 9.64 | 9.65 | 9.5708 | 95926 |
| 1732917840 | 9.64 | 0.08 | 0.84 | 9.63 | 9.65 | 9.5701 | 26187 |
| 1732750800 | 9.56 | 0.09 | 0.95 | 9.48 | 9.59 | 9.47 | 115118 |
| 1732664400 | 9.47 | 0 | 0.00 | 9.48 | 9.56 | 9.44 | 72624 |
| 1732578000 | 9.47 | 0.01 | 0.11 | 9.55 | 9.6399 | 9.44 | 106605 |
| 1732318800 | 9.46 | -0.09 | -0.94 | 9.53 | 9.58 | 9.45 | 91508 |
| 1732232400 | 9.55 | 0 | 0.03 | 9.6 | 9.64 | 9.51 | 85060 |
| 1732146000 | 9.5475 | -0 | -0.03 | 9.5399999 | 9.58 | 9.5 | 62173 |
| 1732059600 | 9.55 | -0.12 | -1.24 | 9.71 | 9.71 | 9.45 | 167497 |
| 1731973200 | 9.67 | -0.26 | -2.62 | 9.89 | 9.95 | 9.66 | 137560 |
| 1731714000 | 9.93 | -0.06 | -0.60 | 9.95 | 9.99 | 9.88 | 43387 |
| 1731627600 | 9.99 | 0.1 | 1.01 | 9.94 | 10 | 9.82 | 59236 |
| 1731541200 | 9.89 | -0.09 | -0.90 | 10.04 | 10.08 | 9.88 | 142347 |
| 1731454800 | 9.98 | -0.16 | -1.58 | 10.08 | 10.12 | 9.96 | 139884 |
| 1731368400 | 10.14 | 0.12 | 1.20 | 10.18 | 10.18 | 10.03 | 146554 |
| 1731109200 | 10.02 | 0.07 | 0.70 | 9.97 | 10.09 | 9.97 | 25582 |
| 1731022800 | 9.95 | 0.25 | 2.58 | 9.73 | 9.959 | 9.695 | 68697 |
| 1730936400 | 9.7 | -0.01 | -0.10 | 9.71 | 9.74 | 9.6209 | 128617 |
| 1730850000 | 9.71 | 0.06 | 0.62 | 9.65 | 9.71 | 9.65 | 41994 |
| 1730763600 | 9.65 | -0.02 | -0.21 | 9.71 | 9.75 | 9.6244 | 62883 |
| 1730500800 | 9.67 | 0.02 | 0.21 | 9.74 | 9.7899999 | 9.64 | 69144 |
| 1730414400 | 9.65 | 0.01 | 0.10 | 9.65 | 9.75 | 9.6199999 | 44957 |
| 1730328000 | 9.64 | 0 | 0.00 | 9.69 | 9.69 | 9.61 | 50536 |
| 1730241600 | 9.64 | -0.07 | -0.72 | 9.7 | 9.74 | 9.64 | 61951 |
| 1730155200 | 9.71 | -0.09 | -0.92 | 9.89 | 9.89 | 9.71 | 67659 |
| 1729896000 | 9.8 | 0.08 | 0.82 | 9.78 | 9.84 | 9.77 | 40878 |
| 1729809600 | 9.72 | 0 | 0.00 | 9.71 | 9.775 | 9.63 | 45497 |
| 1729723200 | 9.72 | -0.24 | -2.41 | 9.92 | 9.92 | 9.72 | 56216 |
| 1729636800 | 9.96 | -0.09 | -0.90 | 10.11 | 10.11 | 9.95 | 36854 |
| 1729550400 | 10.05 | -0.19 | -1.86 | 10.23 | 10.23 | 10.02 | 76971 |
| 1729291200 | 10.24 | 0.12 | 1.19 | 10.15 | 10.27 | 10.11 | 65400 |
| 1729204800 | 10.12 | 0.11 | 1.10 | 10.04 | 10.14 | 10.0343 | 54952 |
| 1729118400 | 10.01 | 0.02 | 0.20 | 10.07 | 10.07 | 9.97 | 41098 |
| 1729032000 | 9.99 | 0.12 | 1.22 | 9.96 | 10.07 | 9.91 | 57160 |
| 1728945600 | 9.8699999 | -0.12 | -1.20 | 9.98 | 9.98 | 9.86 | 42760 |
| 1728686400 | 9.99 | -0.05 | -0.50 | 10.03 | 10.03 | 9.98 | 45905 |
| 1728600000 | 10.04 | -0.03 | -0.30 | 10.06 | 10.07 | 10.01 | 62271 |
| 1728513600 | 10.07 | -0.03 | -0.30 | 10.14 | 10.18 | 10.07 | 31390 |
| 1728427200 | 10.1 | 0.05 | 0.50 | 10.09 | 10.14 | 10.063 | 55014 |
| 1728340800 | 10.05 | -0.01 | -0.10 | 10.08 | 10.09 | 10.0301 | 58299 |
| 1728081600 | 10.06 | -0.12 | -1.18 | 10.15 | 10.15 | 10.06 | 31514 |
| 1727995200 | 10.18 | -0.01 | -0.10 | 10.27 | 10.27 | 10.14 | 63757 |
| 1727908800 | 10.19 | -0.19 | -1.83 | 10.37 | 10.38 | 10.15 | 149503 |
| 1727822400 | 10.38 | 0.06 | 0.58 | 10.34 | 10.5 | 10.2809 | 147415 |
| 1727736000 | 10.32 | 0.29 | 2.89 | 10.03 | 10.32 | 10.02 | 219537 |
| 1727476800 | 10.03 | -0.09 | -0.89 | 10.12 | 10.148 | 9.94 | 79163 |
| 1727390400 | 10.12 | 0.12 | 1.20 | 10 | 10.15 | 9.9815 | 89952 |
| 1727304000 | 10 | 0.04 | 0.40 | 9.98 | 10 | 9.9201 | 54622 |
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
