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 | -0.27 | -2.26510067114 | 11.92 | 12.18 | 11.22 | 14976685 | 11.77629341 | PR |
| 4 | 1.4 | 13.6585365854 | 10.25 | 12.18 | 9.83 | 12933058 | 11.09523419 | PR |
| 12 | -0.25 | -2.10084033613 | 11.9 | 13.34 | 9.57 | 12934840 | 11.2213543 | PR |
| 26 | -0.79 | -6.35048231511 | 12.44 | 13.63 | 9.57 | 12827790 | 11.46690436 | PR |
| 52 | 1.15811163 | 11.038161951 | 10.49188837 | 13.63 | 9.26116832 | 10979938 | 11.31741802 | PR |
| 156 | 0.2658396 | 2.33517089236 | 11.3841604 | 13.63 | 5.7997682 | 10677395 | 10.52146027 | PR |
| 260 | 0 | 0 | 0 | 12.04 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726090140 | 11.76 | -0.05 | -0.42 | 11.81 | 11.9 | 11.76 | 8206600 |
| 1726003740 | 11.81 | -0.07 | -0.59 | 11.82 | 11.92 | 11.77 | 7796900 |
| 1725917400 | 11.88 | 0.04 | 0.34 | 11.84 | 12.02 | 11.81 | 7994900 |
| 1725658200 | 11.84 | -0.09 | -0.75 | 11.91 | 12.01 | 11.83 | 10297300 |
| 1725571800 | 11.93 | -0.03 | -0.25 | 11.95 | 12.04 | 11.8 | 14340000 |
| 1725485400 | 11.96 | 0.32 | 2.75 | 11.68 | 12.02 | 11.67 | 14825200 |
| 1725399000 | 11.64 | -0.05 | -0.43 | 11.74 | 11.78 | 11.58 | 10652300 |
| 1725312600 | 11.69 | 0.06 | 0.52 | 11.63 | 11.7 | 11.53 | 6029100 |
| 1725053400 | 11.63 | 0.03 | 0.26 | 11.55 | 11.68 | 11.48 | 24959600 |
| 1724967000 | 11.6 | 0.02 | 0.17 | 11.52 | 11.62 | 11.48 | 10054300 |
| 1724880600 | 11.58 | 0.24 | 2.12 | 11.3 | 11.65 | 11.26 | 13831300 |
| 1724794140 | 11.34 | -0.17 | -1.48 | 11.5 | 11.53 | 11.23 | 13741700 |
| 1724707740 | 11.51 | -0.6 | -4.95 | 11.46 | 11.56 | 11.22 | 15068800 |
| 1724448600 | 12.11 | 0.07 | 0.58 | 12.1 | 12.18 | 11.97 | 21799000 |
| 1724362140 | 12.04 | 0.02 | 0.17 | 12.03 | 12.17 | 11.94 | 15350600 |
| 1724275740 | 12.02 | 0.09 | 0.75 | 11.96 | 12.07 | 11.87 | 17155400 |
| 1724189340 | 11.93 | 0.04 | 0.34 | 11.9 | 12.03 | 11.77 | 18436300 |
| 1724102940 | 11.89 | 0.26 | 2.24 | 11.68 | 11.89 | 11.51 | 25563400 |
| 1723843800 | 11.63 | 0.05 | 0.43 | 11.6 | 11.73 | 11.54 | 17172200 |
| 1723757340 | 11.58 | -0.4 | -3.34 | 11.92 | 11.96 | 11.48 | 26258800 |
| 1723671000 | 11.98 | 0.86 | 7.73 | 11.61 | 12.07 | 11.57 | 26013400 |
| 1723584600 | 11.12 | 0.14 | 1.28 | 11.08 | 11.18 | 11.04 | 7905900 |
| 1723498200 | 10.98 | 0.12 | 1.10 | 10.92 | 11.02 | 10.89 | 7397100 |
| 1723239000 | 10.86 | 0.15 | 1.40 | 10.79 | 10.9 | 10.68 | 9628200 |
| 1723152600 | 10.71 | -0.09 | -0.83 | 10.8 | 10.84 | 10.69 | 8563400 |
| 1723066200 | 10.8 | 0.07 | 0.65 | 10.81 | 10.93 | 10.78 | 8975000 |
| 1722979740 | 10.73 | 0 | 0.00 | 10.75 | 10.93 | 10.73 | 10681700 |
| 1722893400 | 10.73 | 0.05 | 0.47 | 10.44 | 10.78 | 10.36 | 15126100 |
| 1722634200 | 10.68 | -0.18 | -1.66 | 10.87 | 11 | 10.66 | 8924300 |
| 1722547800 | 10.86 | 0.01 | 0.09 | 10.85 | 10.94 | 10.8 | 8202000 |
| 1722461400 | 10.85 | -0.05 | -0.46 | 10.85 | 11.03 | 10.71 | 20719400 |
| 1722374940 | 10.9 | -0.05 | -0.46 | 10.95 | 11.07 | 10.86 | 10060000 |
| 1722288600 | 10.95 | 0.11 | 1.01 | 10.79 | 10.99 | 10.74 | 8132000 |
| 1722029400 | 10.84 | 0.15 | 1.40 | 10.63 | 10.85 | 10.63 | 7694200 |
| 1721943000 | 10.69 | 0.03 | 0.28 | 10.61 | 10.76 | 10.58 | 8321000 |
| 1721856600 | 10.66 | -0.03 | -0.28 | 10.68 | 10.71 | 10.55 | 10724900 |
| 1721770140 | 10.69 | -0.15 | -1.38 | 10.81 | 10.85 | 10.64 | 8176700 |
| 1721683800 | 10.84 | 0.42 | 4.03 | 10.52 | 10.87 | 10.5 | 8859700 |
| 1721424600 | 10.42 | -0.57 | -5.19 | 11.01 | 11.05 | 10.42 | 17324100 |
| 1721338200 | 10.99 | -0.17 | -1.52 | 11.07 | 11.17 | 10.89 | 16467600 |
| 1721251800 | 11.16 | 0.24 | 2.20 | 10.95 | 11.31 | 10.93 | 15274500 |
| 1721165340 | 10.92 | 0.18 | 1.68 | 10.74 | 10.95 | 10.73 | 8682000 |
| 1721079000 | 10.74 | 0.06 | 0.56 | 10.7 | 10.78 | 10.66 | 7368000 |
| 1720819800 | 10.68 | -0.01 | -0.09 | 10.7 | 10.71 | 10.63 | 11889200 |
| 1720733400 | 10.69 | 0.21 | 2.00 | 10.48 | 10.72 | 10.47 | 9619800 |
| 1720647000 | 10.48 | -0.06 | -0.57 | 10.49 | 10.54 | 10.23 | 12511300 |
| 1720560540 | 10.54 | -0.04 | -0.38 | 10.54 | 10.66 | 10.46 | 9133300 |
| 1720474200 | 10.58 | 0.18 | 1.73 | 10.42 | 10.64 | 10.35 | 9394600 |
| 1720215000 | 10.4 | 0.01 | 0.10 | 10.37 | 10.46 | 10.27 | 10449900 |
| 1720128540 | 10.39 | 0.03 | 0.29 | 10.38 | 10.58 | 10.36 | 6529900 |
| 1720042200 | 10.36 | 0.24 | 2.37 | 10.13 | 10.42 | 10.12 | 10163200 |
| 1719955800 | 10.12 | -0.09 | -0.88 | 10.2 | 10.25 | 9.98 | 12197200 |
| 1719869400 | 10.21 | 0.34 | 3.44 | 9.9 | 10.22 | 9.83 | 19519200 |
| 1719610200 | 9.8699999 | -0.22 | -2.18 | 10.04 | 10.04 | 9.84 | 21560600 |
| 1719523800 | 10.09 | -0.27 | -2.61 | 10.4 | 10.4 | 10 | 20345400 |
| 1719437400 | 10.36 | -0.16 | -1.52 | 10.47 | 10.48 | 10.18 | 9008500 |
| 1719351000 | 10.52 | 0 | 0.00 | 10.54 | 10.67 | 10.44 | 13025300 |
| 1719264600 | 10.52 | 0.01 | 0.10 | 10.41 | 10.57 | 10.38 | 11627200 |
| 1719005400 | 10.51 | 0.21 | 2.04 | 10.25 | 10.55 | 10.25 | 19013100 |
| 1718918940 | 10.3 | 0.08 | 0.78 | 10.25 | 10.37 | 10.21 | 11240900 |
| 1718832540 | 10.22 | 0.11 | 1.09 | 10.13 | 10.22 | 10.08 | 5738300 |
| 1718746200 | 10.11 | 0.06 | 0.60 | 10.06 | 10.15 | 10.05 | 6919200 |
| 1718659800 | 10.05 | 0.02 | 0.20 | 10.02 | 10.13 | 10.01 | 9034700 |
| 1718400600 | 10.03 | -0.09 | -0.89 | 10.12 | 10.16 | 9.94 | 11057900 |
| 1718314200 | 10.12 | 0.12 | 1.20 | 10 | 10.2 | 9.96 | 10510700 |
| 1718227800 | 10 | -0.25 | -2.44 | 10.25 | 10.29 | 9.96 | 16283000 |
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
