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 | -0.38 | -4.10810810811 | 9.25 | 9.37 | 8.4 | 194815 | 8.87800911 | CS |
| 4 | -1.53 | -14.7115384615 | 10.4 | 10.665 | 8.4 | 142637 | 9.40822102 | CS |
| 12 | -3.645 | -29.1250499401 | 12.515 | 12.55 | 8.4 | 138392 | 10.06756167 | CS |
| 26 | -2.0505 | -18.7766127925 | 10.9205 | 14.31 | 8.4 | 191028 | 11.52958641 | CS |
| 52 | 0.68 | 8.30280830281 | 8.19 | 14.31 | 6.94 | 235903 | 9.79693666 | CS |
| 156 | -19.99 | -69.2654192654 | 28.86 | 29.81 | 6.94 | 211217 | 14.29449986 | CS |
| 260 | -20.32 | -69.6128811237 | 29.19 | 43.85 | 6.94 | 173085 | 19.01086037 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 8.8699999 | -0.09 | -1.00 | 8.88 | 9.055 | 8.72 | 231001 |
| 1741131600 | 8.96 | 0.38 | 4.43 | 8.45 | 9.02 | 8.4 | 184427 |
| 1741045200 | 8.58 | -0.3 | -3.38 | 8.89 | 8.9949999 | 8.49 | 132585 |
| 1740786000 | 8.88 | -0.14 | -1.55 | 8.9 | 8.99 | 8.69 | 244689 |
| 1740699600 | 9.02 | -0.34 | -3.63 | 9.25 | 9.3699999 | 8.98 | 181372 |
| 1740613200 | 9.36 | 0.03 | 0.32 | 9.48 | 9.4949999 | 9.18 | 109905 |
| 1740526800 | 9.33 | 0.4 | 4.48 | 9.0399999 | 9.41 | 8.95 | 152633 |
| 1740440400 | 8.93 | -0.18 | -1.98 | 9.09 | 9.1199999 | 8.75 | 186265 |
| 1740181200 | 9.11 | -1.04 | -10.25 | 9.8699999 | 9.8699999 | 8.71 | 296531 |
| 1740094800 | 10.15 | -0.32 | -3.06 | 10.42 | 10.46 | 10.06 | 137655 |
| 1740008400 | 10.47 | 0.29 | 2.85 | 10.1 | 10.61 | 9.98 | 104088 |
| 1739922000 | 10.18 | 0.05 | 0.49 | 10.09 | 10.25 | 10.01 | 86740 |
| 1739576400 | 10.13 | 0.07 | 0.70 | 10.29 | 10.3 | 10.03 | 75874 |
| 1739490000 | 10.06 | 0.26 | 2.65 | 9.91 | 10.12 | 9.74 | 115328 |
| 1739403600 | 9.8 | -0.13 | -1.31 | 9.67 | 9.8595 | 9.66 | 105211 |
| 1739317200 | 9.93 | -0.09 | -0.90 | 9.92 | 10.15 | 9.805 | 115423 |
| 1739230800 | 10.02 | -0.18 | -1.76 | 10.32 | 10.32 | 10 | 62518 |
| 1738971600 | 10.2 | -0.13 | -1.26 | 10.3 | 10.42 | 10.07 | 90001 |
| 1738885200 | 10.33 | 0.06 | 0.58 | 10.4 | 10.665 | 10.3 | 102053 |
| 1738798800 | 10.27 | 0.23 | 2.29 | 10.16 | 10.28 | 9.95 | 96144 |
| 1738712400 | 10.04 | 0.24 | 2.45 | 9.7899999 | 10.08 | 9.7769999 | 79081 |
| 1738626000 | 9.8 | -0.18 | -1.80 | 9.71 | 9.8699999 | 9.59 | 123872 |
| 1738366800 | 9.98 | -0.31 | -3.01 | 10.29 | 10.32 | 9.88 | 92127 |
| 1738280400 | 10.29 | 0.09 | 0.88 | 10.37 | 10.475 | 10.22 | 104565 |
| 1738194000 | 10.2 | -0.27 | -2.58 | 10.46 | 10.48 | 9.98 | 89109 |
| 1738107600 | 10.47 | 0.14 | 1.36 | 10.31 | 10.57 | 10.25 | 102027 |
| 1738021200 | 10.33 | 0.13 | 1.27 | 10.18 | 10.57 | 10.18 | 110239 |
| 1737762000 | 10.2 | -0.07 | -0.68 | 10.34 | 10.45 | 10.17 | 106157 |
| 1737675600 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1737589200 | 10.27 | 0.2 | 1.99 | 9.98 | 10.34 | 9.8962 | 114588 |
| 1737502800 | 10.07 | 0.08 | 0.80 | 10.17 | 10.17 | 9.88 | 144946 |
| 1737157200 | 9.99 | -0.08 | -0.79 | 10.18 | 10.2304 | 9.925 | 134790 |
| 1737070800 | 10.07 | 0.13 | 1.31 | 9.84 | 10.19 | 9.84 | 103029 |
| 1736984400 | 9.94 | 0.69 | 7.46 | 9.8 | 10.28 | 9.7899999 | 182807 |
| 1736898000 | 9.25 | -0.22 | -2.32 | 9.565 | 9.6331 | 9.14 | 216557 |
| 1736811600 | 9.47 | -0.18 | -1.87 | 9.78 | 9.78 | 9.14 | 153758 |
| 1736552400 | 9.65 | -0.37 | -3.69 | 9.7899999 | 9.89 | 9.25 | 259545 |
| 1736379600 | 10.02 | -0.15 | -1.47 | 10.09 | 10.1145 | 9.82 | 144183 |
| 1736293200 | 10.17 | -0.33 | -3.14 | 10.49 | 10.5506 | 10.11 | 160073 |
| 1736206800 | 10.5 | -0.11 | -1.04 | 10.7 | 10.83 | 10.47 | 114294 |
| 1735947600 | 10.61 | 0.26 | 2.51 | 10.68 | 10.775 | 10.44 | 158461 |
| 1735861200 | 10.35 | -0.32 | -3.00 | 10.81 | 10.81 | 10.25 | 125379 |
| 1735688400 | 10.67 | -0.1 | -0.93 | 11.04 | 11.04 | 10.64 | 97585 |
| 1735602000 | 10.77 | 0.09 | 0.84 | 10.61 | 10.825 | 10.28 | 196252 |
| 1735342800 | 10.68 | -0.14 | -1.29 | 10.75 | 10.9 | 10.5915 | 113810 |
| 1735256400 | 10.82 | -0.16 | -1.46 | 11.2 | 11.2 | 10.77 | 82911 |
| 1735077840 | 10.98 | 0.08 | 0.73 | 10.88 | 11.05 | 10.8 | 83382 |
| 1734997200 | 10.9 | -0.15 | -1.36 | 10.9 | 11.1802 | 10.8 | 95159 |
| 1734738000 | 11.05 | 0.42 | 3.95 | 10.52 | 11.24 | 10.5 | 239001 |
| 1734651600 | 10.63 | -0.2 | -1.85 | 11 | 11.21 | 10.6 | 311661 |
| 1734565200 | 10.83 | -0.95 | -8.06 | 11.93 | 11.93 | 10.69 | 255458 |
| 1734478800 | 11.78 | -0.24 | -2.00 | 12 | 12 | 11.7 | 168564 |
| 1734392400 | 12.02 | 0.08 | 0.67 | 11.95 | 12.15 | 11.9 | 108195 |
| 1734133200 | 11.94 | -0.36 | -2.93 | 12.26 | 12.47 | 11.9 | 88128 |
| 1734046800 | 12.3 | -0.27 | -2.15 | 12.52 | 12.55 | 12.3 | 78824 |
| 1733960400 | 12.57 | 0.26 | 2.11 | 12.48 | 12.64 | 12.385 | 128989 |
| 1733874000 | 12.31 | -0.12 | -0.97 | 12.4 | 12.515 | 12.1288 | 109910 |
| 1733787600 | 12.43 | -0.07 | -0.56 | 12.59 | 12.7755 | 12.35 | 107040 |
| 1733528400 | 12.5 | -0.39 | -3.03 | 12.92 | 13.0599 | 12.49 | 158130 |
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
