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 | -0.0199 | -0.186329588015 | 10.68 | 10.73 | 10.63 | 90826 | 10.6691372 | CS |
| 4 | -0.2799 | -2.55850091408 | 10.94 | 10.94 | 10.63 | 74125 | 10.73172934 | CS |
| 12 | -0.4499 | -4.0495049505 | 11.11 | 11.41 | 10.63 | 79821 | 11.00080948 | CS |
| 26 | 0.3601 | 3.49611650485 | 10.3 | 11.41 | 10.17 | 75318 | 10.88297989 | CS |
| 52 | 0.8701 | 8.88764044944 | 9.79 | 11.41 | 9.62 | 81370 | 10.55031317 | CS |
| 156 | -5.7299 | -34.9597315436 | 16.39 | 16.67 | 8.75 | 68357 | 10.84520749 | CS |
| 260 | -4.7799 | -30.9579015544 | 15.44 | 17.47 | 8.75 | 56105 | 12.01125192 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 10.68 | 0.02 | 0.14 | 10.73 | 10.73 | 10.66 | 70705 |
| 1732145400 | 10.665 | 0.01 | 0.09 | 10.68 | 10.69 | 10.66 | 65608 |
| 1732059000 | 10.655 | -0.02 | -0.14 | 10.68 | 10.69 | 10.64 | 120131 |
| 1731972600 | 10.67 | -0.01 | -0.09 | 10.64 | 10.7 | 10.63 | 94642 |
| 1731713400 | 10.68 | -0.01 | -0.09 | 10.68 | 10.69 | 10.63 | 103713 |
| 1731627000 | 10.69 | 0.01 | 0.09 | 10.72 | 10.75 | 10.66 | 108015 |
| 1731540600 | 10.68 | -0.04 | -0.37 | 10.86 | 10.86 | 10.67 | 82135 |
| 1731454200 | 10.72 | -0.13 | -1.20 | 10.85 | 10.85 | 10.7 | 85500 |
| 1731367800 | 10.85 | -0.05 | -0.46 | 10.91 | 10.935 | 10.85 | 23853 |
| 1731108600 | 10.9 | 0.09 | 0.83 | 10.77 | 10.91 | 10.71 | 32457 |
| 1731022200 | 10.81 | 0.11 | 1.03 | 10.75 | 10.84 | 10.75 | 58401 |
| 1730935800 | 10.7 | -0.11 | -1.02 | 10.81 | 10.81 | 10.691 | 109452 |
| 1730849400 | 10.81 | 0.08 | 0.75 | 10.79 | 10.81 | 10.73 | 80969 |
| 1730763000 | 10.73 | -0.05 | -0.46 | 10.67 | 10.8 | 10.67 | 129607 |
| 1730500200 | 10.78 | -0.06 | -0.55 | 10.87 | 10.889 | 10.7499 | 73990 |
| 1730413800 | 10.84 | 0.02 | 0.18 | 10.78 | 10.88 | 10.78 | 46214 |
| 1730327400 | 10.82 | 0.08 | 0.74 | 10.75 | 10.832 | 10.75 | 61323 |
| 1730241000 | 10.74 | -0.07 | -0.65 | 10.81 | 10.81 | 10.71 | 91853 |
| 1730154600 | 10.81 | -0.04 | -0.37 | 10.86 | 10.8752 | 10.81 | 39834 |
| 1729895400 | 10.85 | 0.01 | 0.09 | 10.94 | 10.94 | 10.82 | 34174 |
| 1729809000 | 10.84 | -0.07 | -0.64 | 10.92 | 10.94 | 10.82 | 54592 |
| 1729722600 | 10.91 | -0.11 | -1.00 | 11.02 | 11.07 | 10.9 | 45299 |
| 1729636200 | 11.02 | -0.05 | -0.45 | 11.13 | 11.13 | 11.01 | 37831 |
| 1729549800 | 11.07 | -0.08 | -0.72 | 11.17 | 11.17 | 11.06 | 44434 |
| 1729290600 | 11.15 | 0.03 | 0.22 | 11.15 | 11.16 | 11.14 | 59322 |
| 1729204200 | 11.125 | 0.04 | 0.32 | 11.07 | 11.13 | 11.04 | 56928 |
| 1729117800 | 11.09 | 0.05 | 0.45 | 11.06 | 11.15 | 11.04 | 67802 |
| 1729031400 | 11.04 | -0.04 | -0.36 | 11.08 | 11.1296 | 11.035 | 108318 |
| 1728945000 | 11.08 | -0.03 | -0.27 | 11.06 | 11.14 | 11.01 | 126390 |
| 1728685800 | 11.11 | 0.04 | 0.36 | 11.12 | 11.14 | 11.09 | 60218 |
| 1728599400 | 11.07 | -0.03 | -0.30 | 11.12 | 11.13 | 11.06 | 76780 |
| 1728513000 | 11.103 | 0.09 | 0.84 | 11.01 | 11.162 | 11.0001 | 141084 |
| 1728426600 | 11.01 | -0.07 | -0.63 | 11.08 | 11.11 | 11.01 | 59334 |
| 1728340200 | 11.08 | -0.07 | -0.63 | 11.17 | 11.17 | 11.045 | 67087 |
| 1728081000 | 11.15 | -0.06 | -0.54 | 11.15 | 11.17 | 11.13 | 194479 |
| 1727994600 | 11.21 | -0.03 | -0.27 | 11.19 | 11.22 | 11.16 | 71929 |
| 1727908200 | 11.24 | 0.02 | 0.18 | 11.19 | 11.24 | 11.17 | 133262 |
| 1727821800 | 11.22 | 0.11 | 0.99 | 11.13 | 11.24 | 11.13 | 119296 |
| 1727735400 | 11.11 | -0.03 | -0.27 | 11.1 | 11.1593 | 11.1 | 68924 |
| 1727476200 | 11.14 | -0.06 | -0.54 | 11.22 | 11.23 | 11.14 | 105746 |
| 1727389800 | 11.2 | -0.01 | -0.09 | 11.28 | 11.28 | 11.155 | 86055 |
| 1727303400 | 11.21 | -0.05 | -0.44 | 11.34 | 11.34 | 11.19 | 60855 |
| 1727217000 | 11.26 | 0.02 | 0.18 | 11.22 | 11.27 | 11.2 | 35320 |
| 1727130600 | 11.24 | -0.03 | -0.27 | 11.31 | 11.31 | 11.19 | 43796 |
| 1726871400 | 11.27 | -0.01 | -0.09 | 11.35 | 11.35 | 11.2506 | 27965 |
| 1726785000 | 11.28 | -0.02 | -0.18 | 11.34 | 11.4 | 11.26 | 63896 |
| 1726698600 | 11.3 | 0.01 | 0.09 | 11.33 | 11.41 | 11.25 | 46614 |
| 1726612200 | 11.29 | -0.02 | -0.18 | 11.41 | 11.41 | 11.27 | 62189 |
| 1726525800 | 11.31 | 0.01 | 0.09 | 11.32 | 11.345 | 11.17 | 81908 |
| 1726266600 | 11.3 | 0.05 | 0.44 | 11.32 | 11.32 | 11.25 | 59922 |
| 1726180200 | 11.25 | 0.1 | 0.90 | 11.18 | 11.29 | 11.15 | 121189 |
| 1726093800 | 11.15 | 0.11 | 0.95 | 11.07 | 11.15 | 11.06 | 90599 |
| 1726007400 | 11.045 | 0.01 | 0.05 | 11.06 | 11.0647 | 11 | 135086 |
| 1725921000 | 11.04 | 0 | 0.05 | 11.07 | 11.07 | 11.01 | 52986 |
| 1725661800 | 11.035 | 0.02 | 0.14 | 11.02 | 11.065 | 11 | 270420 |
| 1725575400 | 11.02 | -0.01 | -0.09 | 11.07 | 11.075 | 10.99 | 98076 |
| 1725489000 | 11.03 | 0 | 0.00 | 11.03 | 11.09 | 11.02 | 62948 |
| 1725402600 | 11.03 | 0.01 | 0.09 | 11.05 | 11.16 | 11 | 89267 |
| 1725057000 | 11.02 | -0.08 | -0.72 | 11.11 | 11.11 | 11.02 | 55000 |
| 1724970600 | 11.1 | 0.01 | 0.09 | 11.15 | 11.21 | 11.1 | 52108 |
| 1724884200 | 11.09 | -0.13 | -1.16 | 11.21 | 11.24 | 11.09 | 46919 |
| 1724797800 | 11.22 | 0.02 | 0.18 | 11.19 | 11.23 | 11.08 | 28904 |
| 1724711400 | 11.2 | 0.04 | 0.36 | 11.2 | 11.25 | 11.12 | 65000 |
| 1724452200 | 11.16 | 0.1 | 0.86 | 11.14 | 11.19 | 11.08 | 99611 |
| 1724365800 | 11.065 | -0.14 | -1.21 | 11.21 | 11.21 | 11.05 | 70348 |
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
