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 | -0.11 | -1.01663585952 | 10.82 | 11.2199 | 10.71 | 11986498 | 11.00474702 | SP |
| 4 | -0.15 | -1.38121546961 | 10.86 | 11.2199 | 10.705 | 6844734 | 10.89045786 | SP |
| 12 | -0.49 | -4.375 | 11.2 | 11.41 | 10.705 | 6846098 | 11.03344888 | SP |
| 26 | -1.2 | -10.0755667506 | 11.91 | 12.62 | 10.705 | 6294554 | 11.37672138 | SP |
| 52 | -2.59 | -19.4736842105 | 13.3 | 13.57 | 10.705 | 4880095 | 11.83138279 | SP |
| 156 | -3.43 | -24.2574257426 | 14.14 | 18.32 | 10.705 | 4509372 | 14.13758075 | SP |
| 260 | -13.72 | -56.1604584527 | 24.43 | 33.81 | 10.705 | 2888526 | 14.49271902 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.71 | -0.12 | -1.06 | 10.8 | 10.81 | 10.705 | 3627886 |
| 1734996600 | 10.825 | -0.2 | -1.77 | 10.89 | 10.96 | 10.81 | 12839630 |
| 1734737400 | 11.02 | -0.12 | -1.08 | 11.21 | 11.2199 | 10.935 | 14519330 |
| 1734651000 | 11.14 | 0 | 0.00 | 11.04 | 11.15 | 11.02 | 15275952 |
| 1734564600 | 11.14 | 0.33 | 3.05 | 10.82 | 11.1482 | 10.78 | 10269564 |
| 1734478200 | 10.81 | 0.05 | 0.46 | 10.82 | 10.84 | 10.8 | 7028015 |
| 1734391800 | 10.76 | -0.05 | -0.46 | 10.78 | 10.8 | 10.75 | 6597804 |
| 1734132600 | 10.81 | 0.01 | 0.09 | 10.78 | 10.84 | 10.76 | 5130390 |
| 1734046200 | 10.8 | 0.05 | 0.47 | 10.77 | 10.8 | 10.75 | 8102450 |
| 1733959800 | 10.75 | -0.08 | -0.74 | 10.78 | 10.78 | 10.7234 | 2712801 |
| 1733873400 | 10.83 | 0.05 | 0.46 | 10.78 | 10.84 | 10.77 | 4691193 |
| 1733787000 | 10.78 | 0.06 | 0.56 | 10.74 | 10.8 | 10.735 | 4811487 |
| 1733527800 | 10.72 | -0.02 | -0.19 | 10.73 | 10.75 | 10.705 | 2879918 |
| 1733441400 | 10.74 | 0.02 | 0.19 | 10.72 | 10.75 | 10.71 | 2767798 |
| 1733355000 | 10.72 | -0.07 | -0.65 | 10.76 | 10.77 | 10.72 | 4353993 |
| 1733268600 | 10.79 | 0.01 | 0.09 | 10.8 | 10.82 | 10.78 | 4550135 |
| 1733182200 | 10.78 | -0.02 | -0.19 | 10.81 | 10.81 | 10.78 | 4588083 |
| 1732917840 | 10.8 | -0.06 | -0.55 | 10.86 | 10.86 | 10.79 | 1756557 |
| 1732750200 | 10.86 | 0.03 | 0.28 | 10.83 | 10.9 | 10.83 | 5452707 |
| 1732663800 | 10.83 | -0.06 | -0.55 | 10.86 | 10.88 | 10.8106 | 11722130 |
| 1732577400 | 10.89 | -0.02 | -0.18 | 10.85 | 10.93 | 10.82 | 9975147 |
| 1732318200 | 10.91 | -0.04 | -0.37 | 10.95 | 10.9589 | 10.9029 | 10524168 |
| 1732231800 | 10.95 | -0.05 | -0.45 | 10.95 | 11.0599 | 10.91 | 16908645 |
| 1732145400 | 11 | -0.01 | -0.09 | 11 | 11.11 | 10.995 | 11692263 |
| 1732059000 | 11.01 | -0.03 | -0.27 | 11.11 | 11.115 | 10.98 | 7856835 |
| 1731972600 | 11.04 | -0.04 | -0.36 | 11.07 | 11.09 | 11.01 | 5135589 |
| 1731713400 | 11.08 | 0.14 | 1.28 | 11.01 | 11.12 | 11 | 7707482 |
| 1731627000 | 10.94 | 0.08 | 0.74 | 10.85 | 10.9403 | 10.85 | 7493418 |
| 1731540600 | 10.86 | 0 | 0.00 | 10.85 | 10.9 | 10.82 | 4890063 |
| 1731454200 | 10.86 | 0.03 | 0.28 | 10.83 | 10.91 | 10.8221 | 6331399 |
| 1731367800 | 10.83 | 0 | 0.00 | 10.8 | 10.8551 | 10.8 | 4469242 |
| 1731108600 | 10.83 | -0.05 | -0.46 | 10.87 | 10.87 | 10.81 | 5723492 |
| 1731022200 | 10.88 | -0.08 | -0.73 | 10.91 | 10.92 | 10.85 | 7882060 |
| 1730935800 | 10.96 | -0.28 | -2.49 | 10.99 | 11.065 | 10.94 | 6961454 |
| 1730849400 | 11.24 | -0.12 | -1.06 | 11.34 | 11.35 | 11.23 | 5824525 |
| 1730763000 | 11.36 | 0.03 | 0.26 | 11.34 | 11.41 | 11.315 | 5822133 |
| 1730500200 | 11.33 | -0.05 | -0.44 | 11.33 | 11.3475 | 11.255 | 5562653 |
| 1730413800 | 11.38 | 0.22 | 1.97 | 11.25 | 11.38 | 11.25 | 5693114 |
| 1730327400 | 11.16 | 0.03 | 0.27 | 11.13 | 11.17 | 11.094 | 2397001 |
| 1730241000 | 11.13 | 0 | 0.00 | 11.16 | 11.185 | 11.09 | 2487120 |
| 1730154600 | 11.13 | -0.04 | -0.36 | 11.11 | 11.14 | 11.1 | 3860620 |
| 1729895400 | 11.17 | 0.01 | 0.09 | 11.12 | 11.19 | 11.06 | 5438075 |
| 1729809000 | 11.16 | -0.02 | -0.18 | 11.15 | 11.205 | 11.1379 | 4045151 |
| 1729722600 | 11.18 | 0.11 | 0.99 | 11.12 | 11.25 | 11.105 | 4607614 |
| 1729636200 | 11.07 | 0.01 | 0.09 | 11.11 | 11.125 | 11.05 | 2628770 |
| 1729549800 | 11.06 | 0.01 | 0.09 | 11.06 | 11.12 | 11.04 | 3611328 |
| 1729290600 | 11.05 | -0.02 | -0.18 | 11.05 | 11.08 | 11.0203 | 7464504 |
| 1729204200 | 11.07 | -0.01 | -0.09 | 11.01 | 11.08 | 11.01 | 6631004 |
| 1729117800 | 11.08 | -0.04 | -0.36 | 11.12 | 11.14 | 11.064 | 4555564 |
| 1729031400 | 11.12 | 0.09 | 0.82 | 11.02 | 11.14 | 11.02 | 7926361 |
| 1728945000 | 11.03 | -0.09 | -0.81 | 11.1 | 11.1 | 11.015 | 3981962 |
| 1728685800 | 11.12 | -0.06 | -0.54 | 11.19 | 11.19 | 11.1034 | 4111315 |
| 1728599400 | 11.18 | 0.02 | 0.18 | 11.18 | 11.21 | 11.1501 | 7119506 |
| 1728513000 | 11.16 | -0.08 | -0.71 | 11.24 | 11.245 | 11.14 | 4969402 |
| 1728426600 | 11.24 | -0.1 | -0.88 | 11.28 | 11.3051 | 11.22 | 4711329 |
| 1728340200 | 11.34 | 0.11 | 0.98 | 11.26 | 11.36 | 11.25 | 8654070 |
| 1728081000 | 11.23 | -0.1 | -0.88 | 11.25 | 11.33 | 11.22 | 11320917 |
| 1727994600 | 11.33 | 0.03 | 0.27 | 11.34 | 11.37 | 11.285 | 16840220 |
| 1727908200 | 11.3 | -0.01 | -0.09 | 11.32 | 11.38 | 11.28 | 7328948 |
| 1727821800 | 11.31 | 0.11 | 0.98 | 11.2 | 11.3571 | 11.2 | 12725379 |
| 1727735400 | 11.2 | -0.04 | -0.36 | 11.26 | 11.31 | 11.1886 | 9522432 |
| 1727476200 | 11.24 | 0.03 | 0.27 | 11.21 | 11.2636 | 11.19 | 6560052 |
| 1727389800 | 11.21 | -0.05 | -0.44 | 11.18 | 11.2699 | 11.175 | 7044850 |
| 1727303400 | 11.26 | 0.03 | 0.27 | 11.23 | 11.28 | 11.225 | 4681246 |
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
