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 | 0.36 | 3.99556048835 | 9.01 | 9.66 | 8.5 | 800662 | 8.94819495 | CS |
| 4 | 0.32 | 3.53591160221 | 9.05 | 9.66 | 8.5 | 530134 | 8.94816446 | CS |
| 12 | -0.27 | -2.80082987552 | 9.64 | 9.97 | 8.5 | 499623 | 9.1404325 | CS |
| 26 | -1.68 | -15.2036199095 | 11.05 | 11.73 | 8.5 | 553918 | 9.81032147 | CS |
| 52 | -0.67 | -6.67330677291 | 10.04 | 11.73 | 8.02 | 455172 | 9.68755349 | CS |
| 156 | 1.66 | 21.5304798962 | 7.71 | 12.19 | 5.98 | 718202 | 9.08020467 | CS |
| 260 | 7.06 | 305.627705628 | 2.31 | 12.19 | 0.98 | 797167 | 6.31094958 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 9.3699999 | -0.23 | -2.40 | 9.57 | 9.66 | 9.3699999 | 444368 |
| 1732228800 | 9.6 | 0.48 | 5.26 | 9.25 | 9.66 | 9.25 | 940873 |
| 1732142400 | 9.1199999 | 0.56 | 6.54 | 8.61 | 9.16 | 8.61 | 920191 |
| 1732056000 | 8.56 | -0.02 | -0.23 | 8.55 | 8.69 | 8.5 | 415215 |
| 1731969600 | 8.58 | -0.03 | -0.35 | 8.65 | 8.7 | 8.55 | 870046 |
| 1731710400 | 8.61 | -0.44 | -4.86 | 9.01 | 9.01 | 8.57 | 856986 |
| 1731624000 | 9.05 | -0.15 | -1.63 | 9.21 | 9.3699999 | 9 | 627773 |
| 1731537600 | 9.2 | 0 | 0.00 | 9.13 | 9.28 | 8.94 | 475766 |
| 1731451200 | 9.2 | 0.02 | 0.22 | 9.25 | 9.39 | 9.07 | 647738 |
| 1731364800 | 9.18 | 0.18 | 2.00 | 8.9 | 9.21 | 8.88 | 435963 |
| 1731105600 | 9 | -0.06 | -0.66 | 9.08 | 9.08 | 8.83 | 189709 |
| 1731019200 | 9.06 | 0.24 | 2.72 | 8.75 | 9.13 | 8.71 | 368335 |
| 1730932800 | 8.82 | 0.16 | 1.85 | 8.66 | 8.86 | 8.66 | 747752 |
| 1730846400 | 8.66 | -0.01 | -0.12 | 8.68 | 8.7 | 8.5 | 250488 |
| 1730760000 | 8.67 | -0.08 | -0.91 | 8.8 | 8.97 | 8.64 | 489801 |
| 1730497200 | 8.75 | 0.04 | 0.46 | 8.78 | 8.8699999 | 8.63 | 602890 |
| 1730410800 | 8.71 | -0.25 | -2.79 | 8.97 | 8.97 | 8.69 | 564402 |
| 1730324400 | 8.96 | -0.05 | -0.55 | 9.02 | 9.06 | 8.89 | 221037 |
| 1730238000 | 9.01 | 0.11 | 1.24 | 8.91 | 9.08 | 8.89 | 292914 |
| 1730151600 | 8.9 | -0.22 | -2.41 | 8.91 | 8.96 | 8.76 | 360612 |
| 1729892400 | 9.1199999 | -0.06 | -0.65 | 9.05 | 9.27 | 8.98 | 324182 |
| 1729806000 | 9.18 | 0.06 | 0.66 | 9.1199999 | 9.2 | 9.03 | 386966 |
| 1729719600 | 9.1199999 | -0.1 | -1.08 | 9.25 | 9.25 | 9.06 | 554944 |
| 1729633200 | 9.22 | 0.04 | 0.44 | 9.11 | 9.26 | 9.09 | 254601 |
| 1729546800 | 9.18 | 0.08 | 0.88 | 9.15 | 9.25 | 9.05 | 307819 |
| 1729287600 | 9.1 | -0.14 | -1.52 | 9.19 | 9.19 | 8.9 | 316212 |
| 1729201200 | 9.24 | 0.07 | 0.76 | 9.19 | 9.36 | 9.15 | 576209 |
| 1729114800 | 9.17 | 0.01 | 0.11 | 9.13 | 9.21 | 9.08 | 372311 |
| 1729028400 | 9.16 | -0.21 | -2.24 | 9.02 | 9.2 | 8.95 | 654837 |
| 1728682800 | 9.3699999 | 0.11 | 1.19 | 9.22 | 9.41 | 9.1199999 | 518391 |
| 1728596400 | 9.26 | 0.03 | 0.33 | 9.23 | 9.41 | 9.2 | 750719 |
| 1728510000 | 9.23 | -0.02 | -0.22 | 9.15 | 9.25 | 9.1 | 968479 |
| 1728423600 | 9.25 | -0.6 | -6.09 | 9.5399999 | 9.5399999 | 9.17 | 1257781 |
| 1728337200 | 9.85 | 0.22 | 2.28 | 9.7 | 9.97 | 9.68 | 726486 |
| 1728078000 | 9.63 | -0.08 | -0.82 | 9.72 | 9.76 | 9.59 | 229669 |
| 1727991600 | 9.71 | 0.21 | 2.21 | 9.55 | 9.72 | 9.4 | 641224 |
| 1727905200 | 9.5 | -0.13 | -1.35 | 9.74 | 9.75 | 9.46 | 149655 |
| 1727818800 | 9.63 | 0.18 | 1.90 | 9.32 | 9.63 | 9.31 | 427262 |
| 1727732400 | 9.45 | 0.24 | 2.61 | 9.18 | 9.5399999 | 9.17 | 495048 |
| 1727473200 | 9.21 | 0.37 | 4.19 | 8.92 | 9.34 | 8.92 | 343700 |
| 1727386800 | 8.84 | -0.17 | -1.89 | 8.95 | 9.18 | 8.84 | 258442 |
| 1727300400 | 9.01 | -0.16 | -1.74 | 9.07 | 9.19 | 8.96 | 170706 |
| 1727214000 | 9.17 | -0.01 | -0.11 | 9.24 | 9.38 | 9.1199999 | 350146 |
| 1727127600 | 9.18 | -0.02 | -0.22 | 9.06 | 9.33 | 9.06 | 1230054 |
| 1726868400 | 9.2 | -0.09 | -0.97 | 9.24 | 9.25 | 9.05 | 750070 |
| 1726782000 | 9.2899999 | 0.28 | 3.11 | 9.14 | 9.3 | 9.1 | 345378 |
| 1726695600 | 9.01 | -0.16 | -1.74 | 9.15 | 9.17 | 8.92 | 226796 |
| 1726609200 | 9.17 | 0.16 | 1.78 | 8.97 | 9.17 | 8.95 | 373024 |
| 1726522800 | 9.01 | -0.11 | -1.21 | 9.2 | 9.22 | 8.98 | 384646 |
| 1726263600 | 9.1199999 | -0.18 | -1.94 | 9.34 | 9.34 | 9.06 | 711825 |
| 1726177200 | 9.3 | 0.25 | 2.76 | 9.09 | 9.33 | 9.01 | 652115 |
| 1726090800 | 9.05 | 0.14 | 1.57 | 8.93 | 9.15 | 8.68 | 834710 |
| 1726004400 | 8.91 | -0.07 | -0.78 | 8.98 | 8.98 | 8.57 | 426471 |
| 1725918000 | 8.98 | -0.04 | -0.44 | 9.08 | 9.08 | 8.96 | 334484 |
| 1725658800 | 9.02 | -0.18 | -1.96 | 9.19 | 9.2899999 | 8.95 | 262077 |
| 1725572400 | 9.2 | 0.06 | 0.66 | 9.19 | 9.3699999 | 9.13 | 247515 |
| 1725486000 | 9.14 | -0.17 | -1.83 | 9.28 | 9.48 | 9.1199999 | 154416 |
| 1725399600 | 9.31 | -0.41 | -4.22 | 9.6 | 9.66 | 9.23 | 458659 |
| 1725054000 | 9.72 | 0.01 | 0.10 | 9.64 | 9.74 | 9.53 | 271599 |
| 1724967600 | 9.71 | 0.1 | 1.04 | 9.63 | 9.74 | 9.5399999 | 222773 |
| 1724881200 | 9.61 | 0.02 | 0.21 | 9.5399999 | 9.64 | 9.48 | 148315 |
| 1724794800 | 9.59 | -0.01 | -0.10 | 9.65 | 9.72 | 9.51 | 298828 |
| 1724708400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
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
