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 | 0.85 | 8.54271356784 | 9.95 | 10.93 | 9.93 | 3075941 | 10.46254093 | DE |
| 4 | 1.13 | 11.6856256463 | 9.67 | 10.93 | 9.45 | 2506561 | 9.96834866 | DE |
| 12 | 0.87 | 8.76132930514 | 9.93 | 11.75 | 7.5 | 3158309 | 9.96100372 | DE |
| 26 | 0.88 | 8.87096774194 | 9.92 | 11.75 | 7 | 3465712 | 10.17545624 | DE |
| 52 | 2.27 | 26.611957796 | 8.53 | 11.75 | 6.01 | 4483134 | 9.29134947 | DE |
| 156 | 5.87 | 119.06693712 | 4.93 | 11.75 | 2.599 | 5925679 | 7.77652218 | DE |
| 260 | 2.64 | 32.3529411765 | 8.16 | 11.75 | 2.599 | 6082593 | 6.70516255 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 10.77 | -0.06 | -0.55 | 10.73 | 10.85 | 10.67 | 2528211 |
| 1731993300 | 10.83 | 0.23 | 2.17 | 10.54 | 10.87 | 10.53 | 4058908 |
| 1731906900 | 10.6 | 0.16 | 1.53 | 10.4 | 10.64 | 10.4 | 2568367 |
| 1731647700 | 10.44 | 0.27 | 2.65 | 10.3 | 10.44 | 10.22 | 2851109 |
| 1731561300 | 10.17 | 0.02 | 0.20 | 10.17 | 10.27 | 10.12 | 3207159 |
| 1731474900 | 10.15 | 0.11 | 1.05 | 9.95 | 10.15 | 9.93 | 2694162 |
| 1731388500 | 10.045 | 0.12 | 1.16 | 9.99 | 10.07 | 9.93 | 2796604 |
| 1731302100 | 9.93 | 0 | 0.00 | 9.9 | 9.97 | 9.88 | 1676205 |
| 1731042900 | 9.93 | 0.1 | 1.02 | 9.93 | 10 | 9.91 | 1628145 |
| 1730956500 | 9.83 | -0.07 | -0.71 | 9.88 | 9.92 | 9.7899999 | 2065597 |
| 1730870100 | 9.9 | 0.09 | 0.87 | 9.83 | 9.98 | 9.82 | 2331415 |
| 1730783700 | 9.815 | -0.1 | -0.96 | 9.84 | 9.89 | 9.765 | 1662082 |
| 1730697300 | 9.91 | 0.17 | 1.75 | 9.86 | 9.93 | 9.81 | 2646408 |
| 1730438100 | 9.74 | 0.16 | 1.67 | 9.58 | 9.74 | 9.5399999 | 1845375 |
| 1730351700 | 9.58 | 0.1 | 1.05 | 9.53 | 9.59 | 9.45 | 4180226 |
| 1730265300 | 9.48 | -0.11 | -1.15 | 9.56 | 9.63 | 9.47 | 2857812 |
| 1730178900 | 9.59 | -0.05 | -0.52 | 9.7 | 9.71 | 9.565 | 2605387 |
| 1730092500 | 9.64 | -0.03 | -0.31 | 9.66 | 9.7 | 9.58 | 1574517 |
| 1729833300 | 9.67 | -0.06 | -0.62 | 9.72 | 9.78 | 9.67 | 2088875 |
| 1729746900 | 9.73 | 0.08 | 0.83 | 9.75 | 9.85 | 9.64 | 3229600 |
| 1729660500 | 9.65 | -0.02 | -0.21 | 9.67 | 9.73 | 9.615 | 1563260 |
| 1729574100 | 9.67 | -0.24 | -2.42 | 9.7899999 | 9.8 | 9.63 | 2800271 |
| 1729487700 | 9.91 | 0.06 | 0.61 | 9.88 | 9.925 | 9.795 | 3045098 |
| 1729228500 | 9.85 | -0.16 | -1.60 | 9.99 | 10.76 | 9.01 | 3586927 |
| 1729142100 | 10.01 | -0.01 | -0.10 | 10.09 | 10.115 | 9.99 | 2002556 |
| 1729055700 | 10.02 | -0.09 | -0.89 | 10.09 | 10.1 | 9.96 | 2741649 |
| 1728969300 | 10.11 | -0.07 | -0.64 | 10.14 | 10.18 | 10.02 | 3195896 |
| 1728882900 | 10.175 | -0.03 | -0.25 | 10.25 | 10.25 | 10.14 | 2078278 |
| 1728623700 | 10.2 | 0.04 | 0.39 | 10.2 | 10.22 | 10.13 | 1918150 |
| 1728537300 | 10.16 | -0.18 | -1.74 | 10.36 | 10.39 | 10.14 | 2267601 |
| 1728450900 | 10.34 | 0.06 | 0.58 | 10.29 | 10.44 | 10.25 | 3224640 |
| 1728364500 | 10.28 | 0.11 | 1.08 | 10.17 | 10.31 | 10.12 | 2163087 |
| 1728278100 | 10.17 | -0.15 | -1.45 | 10.34 | 10.34 | 10.15 | 1721703 |
| 1728022500 | 10.32 | 0 | 0.00 | 10.19 | 10.43 | 10.15 | 5359921 |
| 1727936100 | 10.32 | -0.02 | -0.19 | 10.34 | 10.41 | 10.28 | 2456026 |
| 1727849700 | 10.34 | 0.16 | 1.57 | 10.18 | 10.41 | 10.14 | 4170163 |
| 1727763300 | 10.18 | 0.2 | 2.00 | 10 | 10.2 | 9.96 | 2860996 |
| 1727676900 | 9.98 | 0.03 | 0.30 | 9.95 | 10.17 | 9.95 | 3499187 |
| 1727417700 | 9.95 | -0.1 | -1.00 | 9.98 | 10.01 | 9.91 | 2284070 |
| 1727331300 | 10.05 | 0 | 0.00 | 10.19 | 10.19 | 10.015 | 4301796 |
| 1727244900 | 10.05 | -0.12 | -1.18 | 10.15 | 10.17 | 10.05 | 2661154 |
| 1727158500 | 10.17 | -0.03 | -0.29 | 10.16 | 10.225 | 10.1 | 1525792 |
| 1727072100 | 10.2 | 0.13 | 1.29 | 10.1 | 10.27 | 10.07 | 5165498 |
| 1726812900 | 10.07 | 0.06 | 0.60 | 10.15 | 11.26 | 8.5 | 6671209 |
| 1726726500 | 10.01 | 0.21 | 2.14 | 9.9 | 10.5 | 9.82 | 5979790 |
| 1726640100 | 9.8 | 0.25 | 2.62 | 9.67 | 9.9 | 9.65 | 4815381 |
| 1726553700 | 9.55 | -0.02 | -0.21 | 9.58 | 9.61 | 9.49 | 2575598 |
| 1726467300 | 9.57 | -0.14 | -1.39 | 9.75 | 9.78 | 9.555 | 2731976 |
| 1726208100 | 9.705 | -0.05 | -0.46 | 9.73 | 9.73 | 9.67 | 2749825 |
| 1726121700 | 9.75 | 0.12 | 1.25 | 9.72 | 11.75 | 9.685 | 3330504 |
| 1726035300 | 9.63 | -0.03 | -0.31 | 9.6199999 | 9.695 | 9.6 | 4139072 |
| 1725948900 | 9.66 | 0.1 | 1.05 | 9.5399999 | 9.68 | 9.52 | 2222632 |
| 1725862500 | 9.56 | -0.06 | -0.62 | 9.53 | 9.6 | 9.48 | 1996227 |
| 1725603300 | 9.6199999 | 0.11 | 1.16 | 9.5399999 | 9.72 | 9.53 | 4097220 |
| 1725516900 | 9.51 | -0.29 | -2.96 | 9.53 | 9.59 | 7.5 | 5321511 |
| 1725430500 | 9.8 | -0.09 | -0.91 | 9.8 | 9.86 | 9.775 | 4727633 |
| 1725344100 | 9.89 | -0.05 | -0.50 | 9.92 | 10 | 9.86 | 3240442 |
| 1725257700 | 9.94 | -0.04 | -0.40 | 9.93 | 9.97 | 9.8699999 | 2502267 |
| 1724998500 | 9.98 | 0 | 0.00 | 10 | 10.04 | 9.96 | 6101097 |
| 1724912100 | 9.98 | -0.01 | -0.10 | 9.91 | 10.075 | 9.8699999 | 5915533 |
| 1724825700 | 9.99 | 0.04 | 0.40 | 9.93 | 10.045 | 9.865 | 5218925 |
| 1724739300 | 9.95 | 0.09 | 0.91 | 9.83 | 10.01 | 9.7899999 | 5035838 |
| 1724652900 | 9.86 | 0.09 | 0.92 | 9.84 | 9.885 | 9.78 | 2844425 |
| 1724393700 | 9.77 | -0.24 | -2.40 | 9.93 | 9.94 | 9.75 | 4905016 |
| 1724307300 | 10.01 | -0.03 | -0.30 | 9.96 | 10.07 | 9.86 | 3890275 |
| 1724220900 | 10.04 | -0.08 | -0.79 | 10.07 | 10.12 | 9.945 | 4246110 |
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
