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 | -0.165 | -1.62082514735 | 10.18 | 10.54 | 9.4 | 54270 | 9.85220161 | CS |
| 4 | 0.845 | 9.21483097056 | 9.17 | 10.54 | 7.81 | 170148 | 8.98937807 | CS |
| 12 | -1.006 | -9.12802830959 | 11.021 | 11.12 | 7.81 | 159797 | 9.15192285 | CS |
| 26 | -0.485 | -4.61904761905 | 10.5 | 11.72 | 7.81 | 115992 | 9.46268086 | CS |
| 52 | -0.685 | -6.40186915888 | 10.7 | 13 | 7.81 | 79598 | 9.90183055 | CS |
| 156 | 0.24057777 | 2.46129913706 | 9.77442223 | 13 | 7.18495837 | 48843 | 9.75015169 | CS |
| 260 | 0.5644815 | 5.97302148025 | 9.4505185 | 13 | 6.08423214 | 39181 | 9.49779496 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 10.015 | 0.55 | 5.76 | 9.5399999 | 10.54 | 9.5399999 | 2558 |
| 1735942980 | 9.47 | -0.09 | -0.89 | 9.835 | 9.835 | 9.4 | 4931 |
| 1735856700 | 9.555 | -0.13 | -1.34 | 9.66 | 9.66 | 9.4586 | 5627 |
| 1735683960 | 9.685 | -0.19 | -1.87 | 9.785 | 9.785 | 9.685 | 642 |
| 1735597740 | 9.8699999 | 0.23 | 2.44 | 10.18 | 10.18 | 9.58 | 205880 |
| 1735338000 | 9.635 | 0.18 | 1.94 | 9.56 | 9.67 | 9.56 | 157311 |
| 1735252020 | 9.452 | 0.31 | 3.41 | 10.34 | 10.34 | 9.325 | 269112 |
| 1735078200 | 9.14 | 0.2 | 2.18 | 9.2 | 9.2 | 9.09 | 157512 |
| 1734992400 | 8.945 | 0.75 | 9.09 | 9.65 | 9.65 | 8.68 | 1804059 |
| 1734733200 | 8.2 | 0.39 | 4.99 | 8.24 | 8.24 | 8.1 | 2242 |
| 1734646800 | 7.81 | -0.29 | -3.58 | 8 | 8 | 7.81 | 241942 |
| 1734560940 | 8.1 | -0.34 | -3.97 | 8.25 | 8.6 | 8.1 | 6432 |
| 1734474360 | 8.435 | -0.01 | -0.15 | 8.45 | 8.45 | 8.435 | 3926 |
| 1734388140 | 8.448 | -0.11 | -1.31 | 8.5 | 8.5 | 8.448 | 1488 |
| 1734128940 | 8.56 | -0.09 | -1.04 | 8.5 | 8.69 | 8.5 | 3270 |
| 1734042480 | 8.65 | -0.17 | -1.87 | 8.65 | 8.78 | 8.65 | 106796 |
| 1733955900 | 8.815 | 0.12 | 1.32 | 8.815 | 8.815 | 8.815 | 3196 |
| 1733869200 | 8.7 | -0.5 | -5.43 | 8.7 | 8.7 | 8.7 | 83211 |
| 1733782800 | 9.2 | 0.43 | 4.90 | 9.17 | 9.2 | 8.8 | 5090 |
| 1733523600 | 8.77 | 0.26 | 3.06 | 9.17 | 9.17 | 8.72 | 9717 |
| 1733437500 | 8.51 | -0.35 | -3.90 | 8.61 | 8.6199999 | 8.51 | 3374 |
| 1733350980 | 8.855 | -0.1 | -1.06 | 8.65 | 8.855 | 8.638333 | 1205763 |
| 1733264700 | 8.95 | 0.27 | 3.11 | 8.935 | 9.11 | 8.81 | 2324 |
| 1733178180 | 8.68 | 0.09 | 1.09 | 8.6649999 | 8.68 | 8.6649999 | 1035 |
| 1732918200 | 8.5864999 | -0.01 | -0.10 | 8.578 | 8.5864999 | 8.578 | 8211 |
| 1732746540 | 8.595 | -0.07 | -0.75 | 8.1 | 8.86 | 8.1 | 1576 |
| 1732660140 | 8.66 | -0.14 | -1.64 | 8.8 | 8.8 | 8.66 | 211853 |
| 1732573560 | 8.804 | -0.2 | -2.18 | 9 | 9 | 8.804 | 24865 |
| 1732314000 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 203 |
| 1732228140 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1732141740 | 8.75 | -0.16 | -1.77 | 8.75 | 8.75 | 8.75 | 21810 |
| 1732054800 | 8.9078 | 0.09 | 1.00 | 8.9111999 | 8.9111999 | 8.9078 | 27646 |
| 1731968640 | 8.82 | 0.22 | 2.56 | 8.82 | 8.82 | 8.82 | 123 |
| 1731709200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1731622800 | 8.6 | -0.05 | -0.58 | 8.6 | 8.6 | 8.6 | 1069 |
| 1731536760 | 8.65 | -0.55 | -5.96 | 8.86 | 8.86 | 8.65 | 166329 |
| 1731450480 | 9.198 | 0.34 | 3.81 | 8.86 | 9.198 | 8.86 | 826 |
| 1731363600 | 8.86 | -0.17 | -1.83 | 8.51 | 9.2 | 8.51 | 3587 |
| 1731104400 | 9.025 | -0.28 | -3.01 | 9.15 | 9.15 | 9.025 | 1003 |
| 1731018540 | 9.305 | -0.1 | -1.01 | 9.305 | 9.305 | 9.305 | 169 |
| 1730931600 | 9.4 | -0.85 | -8.25 | 9.66 | 9.672 | 9.23 | 2324769 |
| 1730842020 | 10.245 | 0 | 0.00 | 10.245 | 10.245 | 10.245 | 0 |
| 1730755620 | 10.245 | 0 | 0.00 | 10.245 | 10.245 | 10.245 | 0 |
| 1730496420 | 10.245 | 0.58 | 6.00 | 10.245 | 10.245 | 10.245 | 100 |
| 1730409900 | 9.6652 | 0 | 0.00 | 9.6652 | 9.6652 | 9.6652 | 0 |
| 1730323500 | 9.6652 | -1.45 | -13.08 | 9.6652 | 9.6652 | 9.6652 | 1101 |
| 1730237280 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1730150880 | 11.12 | 0.85 | 8.28 | 11.12 | 11.12 | 11.12 | 165 |
| 1729891500 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1729805100 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1729718700 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1729632300 | 10.27 | 0.15 | 1.53 | 10.05 | 10.27 | 10.05 | 292 |
| 1729545600 | 10.1155 | -0.19 | -1.85 | 10.17 | 10.17 | 10.1155 | 365 |
| 1729286400 | 10.3062 | 0 | 0.00 | 10.3062 | 10.3062 | 10.3062 | 0 |
| 1729200000 | 10.3062 | 0.03 | 0.30 | 10.3062 | 10.3062 | 10.3062 | 100 |
| 1729113960 | 10.275 | -0.75 | -6.77 | 10.2 | 10.275 | 10.2 | 808 |
| 1729027680 | 11.021 | 0.11 | 0.97 | 11.021 | 11.021 | 10.406667 | 268801 |
| 1728940800 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1728681600 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1728595200 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1728508800 | 10.915 | 0.22 | 2.01 | 9.784 | 10.915 | 9.784 | 1300 |
| 1728422820 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1728336420 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 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
