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 | 0.38 | 3.60873694207 | 10.53 | 10.92 | 10.49 | 56488 | 10.71027397 | FU |
| 4 | 0.08 | 0.738688827331 | 10.83 | 10.92 | 10.45 | 93334 | 10.60748901 | FU |
| 12 | -0.09 | -0.818181818182 | 11 | 11.89 | 10.45 | 75886 | 10.8467775 | FU |
| 26 | 0.94 | 9.42828485456 | 9.97 | 11.89 | 9.46 | 48817 | 10.64623259 | FU |
| 52 | 1.51 | 16.0638297872 | 9.4 | 11.89 | 9.4 | 45966 | 10.57982687 | FU |
| 156 | 1.51 | 16.0638297872 | 9.4 | 11.89 | 9.4 | 45966 | 10.57982687 | FU |
| 260 | 1.51 | 16.0638297872 | 9.4 | 11.89 | 9.4 | 45966 | 10.57982687 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 10.91 | 0.01 | 0.09 | 10.91 | 10.91 | 10.82 | 189471 |
| 1740691740 | 10.9 | 0.14 | 1.30 | 10.71 | 10.92 | 10.71 | 69455 |
| 1740605400 | 10.76 | 0.16 | 1.51 | 10.68 | 10.76 | 10.63 | 59510 |
| 1740519000 | 10.6 | -0.02 | -0.19 | 10.62 | 10.69 | 10.57 | 73221 |
| 1740432540 | 10.62 | 0.02 | 0.19 | 10.5 | 10.66 | 10.5 | 39373 |
| 1740173400 | 10.6 | 0.11 | 1.05 | 10.53 | 10.6 | 10.49 | 40879 |
| 1740087000 | 10.49 | -0.05 | -0.47 | 10.56 | 10.56 | 10.47 | 110879 |
| 1740000540 | 10.54 | -0.01 | -0.09 | 10.56 | 10.6 | 10.45 | 104609 |
| 1739914140 | 10.55 | 0.03 | 0.29 | 10.54 | 10.57 | 10.45 | 502526 |
| 1739827800 | 10.52 | -0.03 | -0.28 | 10.5 | 10.54 | 10.5 | 30834 |
| 1739568600 | 10.55 | -0.06 | -0.57 | 10.6 | 10.6 | 10.47 | 164914 |
| 1739482140 | 10.61 | 0 | 0.00 | 10.58 | 10.67 | 10.58 | 46763 |
| 1739395740 | 10.61 | 0.01 | 0.09 | 10.65 | 10.65 | 10.57 | 75748 |
| 1739309400 | 10.6 | -0.06 | -0.56 | 10.62 | 10.69 | 10.59 | 30426 |
| 1739222940 | 10.66 | -0.01 | -0.09 | 10.7 | 10.7 | 10.61 | 71371 |
| 1738963800 | 10.67 | 0.01 | 0.09 | 10.6 | 10.68 | 10.55 | 149516 |
| 1738877340 | 10.66 | -0.04 | -0.37 | 10.74 | 10.74 | 10.61 | 38607 |
| 1738790940 | 10.7 | 0.08 | 0.75 | 10.62 | 10.71 | 10.62 | 66957 |
| 1738704600 | 10.62 | -0.08 | -0.75 | 10.75 | 10.75 | 10.58 | 73936 |
| 1738618200 | 10.7 | 0.02 | 0.19 | 10.8 | 10.85 | 10.65 | 65440 |
| 1738358940 | 10.68 | -0.11 | -1.02 | 10.83 | 10.83 | 10.68 | 51721 |
| 1738272540 | 10.79 | 0.01 | 0.09 | 10.85 | 10.85 | 10.61 | 554453 |
| 1738186200 | 10.78 | -0.03 | -0.28 | 10.81 | 10.9 | 10.73 | 112109 |
| 1738099740 | 10.81 | -0.03 | -0.28 | 10.83 | 10.9 | 10.76 | 38450 |
| 1738013340 | 10.84 | -0.01 | -0.09 | 10.85 | 10.91 | 10.82 | 46884 |
| 1737754200 | 10.85 | 0 | 0.00 | 10.8 | 10.88 | 10.77 | 46196 |
| 1737667740 | 10.85 | -0.21 | -1.90 | 11 | 11 | 10.78 | 47921 |
| 1737581400 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1737495000 | 11.06 | -0.07 | -0.63 | 11.13 | 11.13 | 11.05 | 69857 |
| 1737408600 | 11.13 | 0.06 | 0.54 | 11.02 | 11.17 | 11.02 | 63454 |
| 1737149400 | 11.07 | -0.02 | -0.18 | 11.13 | 11.13 | 10.98 | 104838 |
| 1737062940 | 11.09 | 0.07 | 0.64 | 11.11 | 11.12 | 11 | 15490 |
| 1736976540 | 11.02 | -0.09 | -0.81 | 11.11 | 11.14 | 11.02 | 54408 |
| 1736890140 | 11.11 | -0.07 | -0.63 | 11.17 | 11.19 | 11.1 | 39434 |
| 1736803740 | 11.18 | 0 | 0.00 | 11.24 | 11.25 | 11.16 | 16632 |
| 1736544540 | 11.18 | 0.17 | 1.54 | 11.07 | 11.21 | 11.05 | 49225 |
| 1736458140 | 11.01 | -0.17 | -1.52 | 11.3 | 11.3 | 11.01 | 23038 |
| 1736371740 | 11.18 | 0 | 0.00 | 11.15 | 11.28 | 11.15 | 13220 |
| 1736285400 | 11.18 | -0.01 | -0.09 | 11.29 | 11.29 | 11.09 | 31197 |
| 1736198940 | 11.19 | -0.07 | -0.62 | 11.27 | 11.32 | 11.16 | 34343 |
| 1735939740 | 11.26 | 0.04 | 0.36 | 11.29 | 11.35 | 11.21 | 12207 |
| 1735853400 | 11.22 | -0.1 | -0.88 | 11.39 | 11.39 | 11.2 | 27509 |
| 1735594200 | 11.32 | -0.08 | -0.70 | 11.4 | 11.41 | 11.26 | 33489 |
| 1735334940 | 11.4 | 0.12 | 1.06 | 11.33 | 11.89 | 11.29 | 85246 |
| 1735248540 | 11.28 | -0.05 | -0.44 | 11.33 | 11.33 | 11.22 | 19588 |
| 1734989340 | 11.33 | 0.05 | 0.44 | 11.12 | 11.34 | 11.12 | 25927 |
| 1734730200 | 11.28 | 0.08 | 0.71 | 11.19 | 11.28 | 11.04 | 75882 |
| 1734643800 | 11.2 | -0.45 | -3.86 | 11.65 | 11.7 | 10.98 | 170714 |
| 1734557400 | 11.65 | 0.45 | 4.02 | 11.29 | 11.71 | 11.17 | 40550 |
| 1734470940 | 11.2 | 0.16 | 1.45 | 11.12 | 11.39 | 11.09 | 178244 |
| 1734384540 | 11.04 | -0.04 | -0.36 | 11.12 | 11.12 | 10.93 | 72696 |
| 1734125340 | 11.08 | -0.13 | -1.16 | 11.25 | 11.29 | 11.01 | 31345 |
| 1734039000 | 11.21 | 0.2 | 1.82 | 11.07 | 11.29 | 10.9 | 80354 |
| 1733952540 | 11.01 | -0.04 | -0.36 | 11.17 | 11.17 | 10.83 | 17561 |
| 1733866140 | 11.05 | 0.05 | 0.45 | 10.86 | 11.05 | 10.86 | 19823 |
| 1733779740 | 11 | -0.08 | -0.72 | 11.12 | 11.12 | 10.59 | 41431 |
| 1733520600 | 11.08 | 0.1 | 0.91 | 11 | 11.1 | 10.91 | 13349 |
| 1733434200 | 10.98 | 0.09 | 0.83 | 10.86 | 10.98 | 10.86 | 8647 |
| 1733347800 | 10.89 | -0.07 | -0.64 | 11.07 | 11.07 | 10.85 | 6922 |
| 1733261340 | 10.96 | -0.08 | -0.72 | 11.08 | 11.08 | 10.94 | 18789 |
| 1733174940 | 11.04 | 0.12 | 1.10 | 10.92 | 11.07 | 10.92 | 14545 |
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
