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 | 0.28 | 2.44328097731 | 11.46 | 11.74 | 11.36 | 9639707 | 11.57057559 | DE |
| 4 | 1.295 | 12.3982766874 | 10.445 | 11.74 | 10.44 | 9498276 | 11.1560367 | DE |
| 12 | 2.186 | 22.8804689135 | 9.554 | 11.74 | 9.366 | 7362335 | 10.51094309 | DE |
| 26 | 0.97 | 9.00649953575 | 10.77 | 11.74 | 9.366 | 7021935 | 10.30296138 | DE |
| 52 | 1.206 | 11.448642491 | 10.534 | 11.74 | 9.192 | 6603148 | 10.28628645 | DE |
| 156 | 1.498 | 14.6260495997 | 10.242 | 11.938 | 9.082 | 6309452 | 10.45150621 | DE |
| 260 | 0.2 | 1.73310225303 | 11.54 | 11.938 | 8.632 | 6977414 | 10.28588138 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 11.74 | 0.14 | 1.21 | 11.63 | 11.74 | 11.605 | 8574377 |
| 1741282200 | 11.6 | 0.08 | 0.69 | 11.575 | 11.645 | 11.415 | 8525201 |
| 1741195800 | 11.52 | -0.13 | -1.12 | 11.53 | 11.61 | 11.48 | 8745502 |
| 1741109400 | 11.65 | 0.12 | 1.04 | 11.48 | 11.69 | 11.45 | 10456318 |
| 1741023000 | 11.53 | -0.02 | -0.13 | 11.5 | 11.59 | 11.36 | 7697065 |
| 1740763800 | 11.545 | 0.1 | 0.83 | 11.46 | 11.56 | 11.45 | 12774450 |
| 1740677400 | 11.45 | 0.09 | 0.84 | 11.35 | 11.45 | 11.315 | 7836797 |
| 1740591000 | 11.355 | -0.02 | -0.18 | 11.275 | 11.37 | 11.245 | 9315420 |
| 1740504600 | 11.375 | 0.22 | 1.97 | 11.19 | 11.4 | 11.17 | 16231369 |
| 1740418200 | 11.155 | 0.08 | 0.72 | 11.08 | 11.17 | 11.05 | 7252335 |
| 1740159000 | 11.075 | 0.12 | 1.10 | 10.95 | 11.075 | 10.95 | 8302527 |
| 1740072600 | 10.955 | 0.04 | 0.41 | 10.905 | 10.955 | 10.87 | 5392973 |
| 1739986200 | 10.91 | -0.02 | -0.14 | 10.87 | 10.92 | 10.835 | 6965586 |
| 1739899800 | 10.925 | -0.01 | -0.05 | 10.95 | 10.95 | 10.815 | 6209379 |
| 1739813400 | 10.93 | -0.04 | -0.32 | 10.95 | 11.015 | 10.895 | 6866927 |
| 1739554200 | 10.965 | -0.12 | -1.04 | 11.02 | 11.04 | 10.875 | 12353785 |
| 1739467800 | 11.08 | 0.33 | 3.07 | 10.81 | 11.185 | 10.81 | 20915545 |
| 1739381400 | 10.75 | 0.11 | 1.03 | 10.68 | 10.81 | 10.655 | 12300795 |
| 1739295000 | 10.64 | 0.04 | 0.38 | 10.645 | 10.73 | 10.615 | 6157544 |
| 1739208600 | 10.6 | 0.05 | 0.47 | 10.535 | 10.68 | 10.535 | 7806413 |
| 1738949400 | 10.55 | 0.1 | 0.96 | 10.445 | 10.6 | 10.44 | 7859595 |
| 1738863000 | 10.45 | -0.01 | -0.05 | 10.43 | 10.535 | 10.415 | 7890648 |
| 1738776600 | 10.455 | 0.04 | 0.43 | 10.425 | 10.455 | 10.39 | 5102636 |
| 1738690200 | 10.41 | -0.03 | -0.24 | 10.41 | 10.425 | 10.335 | 8502050 |
| 1738603800 | 10.435 | 0.06 | 0.58 | 10.35 | 10.435 | 10.335 | 7551425 |
| 1738344600 | 10.375 | -0.03 | -0.24 | 10.4 | 10.405 | 10.335 | 7221222 |
| 1738258200 | 10.4 | -0.01 | -0.05 | 10.36 | 10.43 | 10.33 | 5730591 |
| 1738171800 | 10.405 | -0.02 | -0.19 | 10.39 | 10.42 | 10.31 | 6450046 |
| 1738085400 | 10.425 | 0.14 | 1.31 | 10.28 | 10.46 | 10.265 | 7685300 |
| 1737999000 | 10.29 | 0.14 | 1.33 | 10.235 | 10.41 | 10.23 | 11286758 |
| 1737739800 | 10.155 | -0.05 | -0.49 | 10.195 | 10.275 | 10.115 | 5673347 |
| 1737653400 | 10.205 | -0.12 | -1.16 | 10.195 | 10.27 | 10.175 | 5127298 |
| 1737567000 | 10.325 | 0 | 0.00 | 10.325 | 10.325 | 10.325 | 0 |
| 1737480600 | 10.325 | 0.04 | 0.34 | 10.28 | 10.33 | 10.215 | 7149598 |
| 1737394200 | 10.29 | 0.07 | 0.68 | 10.19 | 10.315 | 10.18 | 4719564 |
| 1737135000 | 10.22 | 0.07 | 0.69 | 10.17 | 10.28 | 10.155 | 9919835 |
| 1737048600 | 10.15 | 0.08 | 0.74 | 10.055 | 10.17 | 10.01 | 5289179 |
| 1736962200 | 10.075 | 0.17 | 1.69 | 10.03 | 10.11 | 10 | 9192229 |
| 1736875800 | 9.908 | 0.08 | 0.83 | 9.828 | 9.978 | 9.828 | 6333951 |
| 1736789400 | 9.826 | 0.11 | 1.17 | 9.73 | 9.924 | 9.712 | 5715409 |
| 1736530200 | 9.712 | 0.07 | 0.68 | 9.656 | 9.772 | 9.6359999 | 5572217 |
| 1736443800 | 9.646 | 0.04 | 0.42 | 9.578 | 9.686 | 9.562 | 3563196 |
| 1736357400 | 9.606 | -0.01 | -0.10 | 9.582 | 9.608 | 9.44 | 6140861 |
| 1736271000 | 9.616 | -0 | -0.02 | 9.5879999 | 9.718 | 9.494 | 5091920 |
| 1736184600 | 9.618 | -0.02 | -0.19 | 9.6359999 | 9.664 | 9.5879999 | 7079036 |
| 1735925400 | 9.6359999 | -0.06 | -0.64 | 9.732 | 9.768 | 9.5879999 | 5379854 |
| 1735839000 | 9.698 | 0.07 | 0.73 | 9.704 | 9.742 | 9.634 | 4485685 |
| 1735666200 | 9.628 | -0 | -0.02 | 9.6 | 9.632 | 9.592 | 1601093 |
| 1735579800 | 9.63 | 0.04 | 0.46 | 9.59 | 9.646 | 9.578 | 3670092 |
| 1735320600 | 9.586 | 0.08 | 0.88 | 9.498 | 9.59 | 9.472 | 3903413 |
| 1735061400 | 9.502 | 0.03 | 0.27 | 9.484 | 9.578 | 9.472 | 1682548 |
| 1734975000 | 9.476 | 0.03 | 0.34 | 9.444 | 9.498 | 9.396 | 4024768 |
| 1734715800 | 9.444 | -0.03 | -0.30 | 9.434 | 9.456 | 9.382 | 13214534 |
| 1734629400 | 9.472 | -0.04 | -0.46 | 9.474 | 9.516 | 9.366 | 8318291 |
| 1734543000 | 9.516 | -0.06 | -0.63 | 9.522 | 9.566 | 9.5 | 6550108 |
| 1734456600 | 9.576 | -0.06 | -0.58 | 9.56 | 9.644 | 9.532 | 6113143 |
| 1734370200 | 9.632 | 0.02 | 0.23 | 9.614 | 9.632 | 9.55 | 4959588 |
| 1734111000 | 9.61 | 0.05 | 0.50 | 9.554 | 9.624 | 9.49 | 5332156 |
| 1734024600 | 9.562 | 0.01 | 0.10 | 9.52 | 9.6199999 | 9.518 | 4846357 |
| 1733938200 | 9.552 | -0.15 | -1.59 | 9.68 | 9.696 | 9.544 | 7661917 |
| 1733851800 | 9.706 | -0.04 | -0.45 | 9.75 | 9.808 | 9.682 | 4081390 |
| 1733765400 | 9.75 | 0.02 | 0.23 | 9.746 | 9.814 | 9.712 | 4741566 |
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
