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 | 1.005 | 10.5733824303 | 9.505 | 10.63 | 8.8411 | 601434 | 9.60925912 | CS |
| 4 | -3.35 | -24.1702741703 | 13.86 | 14.12 | 8.8411 | 577282 | 10.73089681 | CS |
| 12 | 3.91 | 59.2424242424 | 6.6 | 14.2777 | 6.6 | 654854 | 10.47639731 | CS |
| 26 | 0.6 | 6.05449041372 | 9.91 | 14.2777 | 6.57 | 510773 | 9.64107134 | CS |
| 52 | 0 | 0 | 10.51 | 14.2777 | 6.57 | 420793 | 9.79131233 | CS |
| 156 | -1.52 | -12.6350789692 | 12.03 | 17.62 | 6.57 | 385422 | 10.77852078 | CS |
| 260 | -1.52 | -12.6350789692 | 12.03 | 17.62 | 6.57 | 385422 | 10.77852078 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.2 | 0.21 | 2.10 | 10 | 10.2 | 9.8699999 | 235806 |
| 1734997200 | 9.99 | 0.39 | 4.06 | 9.58 | 10.07 | 9.45 | 625867 |
| 1734738000 | 9.6 | 0.54 | 5.96 | 8.8699999 | 9.64 | 8.8411 | 902392 |
| 1734651600 | 9.06 | -0.27 | -2.89 | 9.52 | 9.7 | 8.96 | 681011 |
| 1734565200 | 9.33 | -0.52 | -5.28 | 9.89 | 10.04 | 9.21 | 400427 |
| 1734478800 | 9.85 | -0.06 | -0.61 | 9.81 | 9.92 | 9.51 | 348077 |
| 1734392400 | 9.91 | -0.08 | -0.80 | 9.89 | 10.1 | 9.76 | 374661 |
| 1734133200 | 9.99 | -0.42 | -4.03 | 10.61 | 10.61 | 9.8699999 | 528403 |
| 1734046800 | 10.41 | -0.84 | -7.47 | 11.3 | 11.3 | 10.31 | 529121 |
| 1733960400 | 11.25 | 0.73 | 6.94 | 10.59 | 11.26 | 10.5 | 649812 |
| 1733874000 | 10.52 | -0.18 | -1.68 | 10.62 | 10.68 | 10.27 | 511211 |
| 1733787600 | 10.7 | 0 | 0.00 | 10.84 | 11.19 | 10.6 | 531943 |
| 1733528400 | 10.7 | -0.09 | -0.83 | 10.95 | 11.09 | 10.56 | 348470 |
| 1733442000 | 10.79 | -0.21 | -1.91 | 11.01 | 11.195 | 10.78 | 428526 |
| 1733355600 | 11 | -0.82 | -6.94 | 11.86 | 11.925 | 10.96 | 736185 |
| 1733269200 | 11.82 | -0.32 | -2.64 | 12.2 | 12.45 | 11.765 | 546207 |
| 1733182800 | 12.14 | -0.67 | -5.23 | 12.85 | 12.908 | 11.235 | 1565768 |
| 1732917840 | 12.81 | -0.18 | -1.39 | 13.4 | 14.12 | 12.6301 | 620625 |
| 1732750800 | 12.99 | 0.54 | 4.34 | 12.38 | 13.268 | 12.38 | 646586 |
| 1732664400 | 12.45 | -0.84 | -6.32 | 13.4 | 13.9 | 12.32 | 974515 |
| 1732578000 | 13.29 | 0.65 | 5.14 | 12.82 | 13.34 | 12.68 | 886659 |
| 1732318800 | 12.64 | 0.09 | 0.72 | 12.83 | 13.46 | 12.33 | 1635499 |
| 1732232400 | 12.55 | -0.01 | -0.08 | 12.6 | 13.04 | 12.55 | 1156690 |
| 1732146000 | 12.56 | -0.36 | -2.79 | 12.75 | 12.91 | 12.28 | 935438 |
| 1732059600 | 12.92 | 0.52 | 4.19 | 12.29 | 13.53 | 12.1144 | 707326 |
| 1731973200 | 12.4 | -0.27 | -2.13 | 12.67 | 12.82 | 11.85 | 727940 |
| 1731714000 | 12.67 | -0.43 | -3.28 | 13.11 | 13.16 | 12.425 | 646037 |
| 1731627600 | 13.1 | 0.26 | 2.02 | 13.23 | 14.2777 | 12.62 | 1353201 |
| 1731541200 | 12.84 | 1.51 | 13.33 | 11.55 | 13.32 | 11.53 | 1964775 |
| 1731454800 | 11.33 | 2.24 | 24.64 | 8.83 | 11.495 | 8.63 | 2218959 |
| 1731368400 | 9.09 | 0 | 0.00 | 9.22 | 9.47 | 9.015 | 454850 |
| 1731109200 | 9.09 | -0.14 | -1.52 | 9.22 | 9.3 | 9 | 259344 |
| 1731022800 | 9.23 | 0.37 | 4.18 | 8.9 | 9.4 | 8.85 | 613110 |
| 1730936400 | 8.86 | -0.31 | -3.38 | 9 | 9.2449999 | 8.43 | 579909 |
| 1730850000 | 9.17 | 0.31 | 3.50 | 8.77 | 9.31 | 8.77 | 302349 |
| 1730763600 | 8.86 | 0.35 | 4.11 | 8.5399999 | 9.01 | 8.41 | 357290 |
| 1730500800 | 8.51 | -0.51 | -5.65 | 9.07 | 9.1199999 | 8.5 | 430279 |
| 1730414400 | 9.02 | -0.54 | -5.65 | 9.6199999 | 9.68 | 8.99 | 337979 |
| 1730328000 | 9.56 | 0.48 | 5.29 | 9.07 | 9.67 | 9 | 414483 |
| 1730241600 | 9.08 | -0.32 | -3.40 | 9.39 | 9.43 | 8.88 | 638305 |
| 1730155200 | 9.4 | 0.37 | 4.10 | 9.09 | 9.51 | 9 | 493794 |
| 1729896000 | 9.03 | 0.03 | 0.33 | 8.99 | 9.31 | 8.92 | 275082 |
| 1729809600 | 9 | 0.09 | 1.01 | 8.91 | 9.59 | 8.8 | 805953 |
| 1729723200 | 8.91 | 0.15 | 1.71 | 8.72 | 9.7 | 8.72 | 1437991 |
| 1729636800 | 8.76 | -0.16 | -1.79 | 8.88 | 8.89 | 7.9 | 686961 |
| 1729550400 | 8.92 | 0.76 | 9.31 | 8.1 | 9.05 | 8.02 | 803907 |
| 1729291200 | 8.16 | 0.18 | 2.26 | 8.01 | 8.185 | 7.71 | 799347 |
| 1729204800 | 7.98 | 0.83 | 11.61 | 7.2 | 8.36 | 7.07 | 1157832 |
| 1729118400 | 7.15 | 0.54 | 8.17 | 6.68 | 7.18 | 6.61 | 891869 |
| 1729032000 | 6.61 | -0.21 | -3.08 | 6.79 | 6.86 | 6.6 | 226372 |
| 1728945600 | 6.82 | -0.08 | -1.16 | 6.85 | 6.85 | 6.68 | 227351 |
| 1728686400 | 6.9 | 0.05 | 0.73 | 6.85 | 7 | 6.81 | 352523 |
| 1728600000 | 6.85 | 0.04 | 0.59 | 6.73 | 6.85 | 6.6532 | 247576 |
| 1728513600 | 6.81 | -0.03 | -0.44 | 6.85 | 7.04 | 6.79 | 421125 |
| 1728427200 | 6.84 | -0.16 | -2.29 | 7 | 7.02 | 6.78 | 267713 |
| 1728340800 | 7 | 0.01 | 0.14 | 6.96 | 7.04 | 6.87 | 350169 |
| 1728081600 | 6.99 | 0.05 | 0.72 | 7.04 | 7.04 | 6.88 | 206141 |
| 1727995200 | 6.94 | 0.21 | 3.12 | 6.58 | 7.03 | 6.58 | 311306 |
| 1727908800 | 6.73 | -0.02 | -0.30 | 6.77 | 6.91 | 6.71 | 253072 |
| 1727822400 | 6.75 | -0.26 | -3.71 | 6.94 | 6.94 | 6.7 | 339787 |
| 1727736000 | 7.01 | -0.21 | -2.91 | 7.16 | 7.2 | 6.995 | 231387 |
| 1727476800 | 7.22 | 0.1 | 1.40 | 7.21 | 7.31 | 7.11 | 189885 |
| 1727390400 | 7.12 | -0.01 | -0.14 | 7.23 | 7.3 | 7.01 | 262700 |
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
