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 | 0.205 | 2.01078960275 | 10.195 | 10.46 | 10.115 | 7244550 | 10.30594436 | DE |
| 4 | 0.696 | 7.17230008244 | 9.704 | 10.46 | 9.44 | 6413436 | 10.02957845 | DE |
| 12 | 0.45 | 4.52261306533 | 9.95 | 10.46 | 9.366 | 6470270 | 9.84368708 | DE |
| 26 | 0.1 | 0.970873786408 | 10.3 | 10.975 | 9.366 | 6165282 | 10.08990333 | DE |
| 52 | -0.656 | -5.93342981187 | 11.056 | 11.146 | 9.192 | 6171365 | 10.20508902 | DE |
| 156 | -0.1 | -0.952380952381 | 10.5 | 11.938 | 9.082 | 6353206 | 10.43323959 | DE |
| 260 | -2.5 | -19.3798449612 | 12.9 | 13.545 | 8.632 | 7034511 | 10.33952423 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733506200 | 9.728 | 0.08 | 0.79 | 9.73 | 9.8539999 | 9.698 | 5930602 |
| 1733419800 | 9.6519999 | 0.24 | 2.53 | 9.454 | 9.688 | 9.454 | 9167856 |
| 1733333400 | 9.414 | -0.29 | -3.01 | 9.538 | 9.584 | 9.392 | 14623315 |
| 1733247000 | 9.706 | -0.3 | -2.99 | 9.666 | 9.728 | 9.654 | 9653931 |
| 1733160600 | 10.005 | -0.08 | -0.79 | 10.02 | 10.115 | 9.962 | 8706182 |
| 1732901400 | 10.085 | -0.02 | -0.20 | 10.075 | 10.095 | 10.005 | 6375437 |
| 1732815000 | 10.105 | 0.03 | 0.25 | 10.1 | 10.17 | 10.075 | 5234441 |
| 1732728600 | 10.08 | -0.01 | -0.05 | 10.08 | 10.09 | 9.962 | 7044065 |
| 1732642200 | 10.085 | -0.03 | -0.25 | 10.11 | 10.155 | 10.04 | 5222611 |
| 1732555800 | 10.11 | 0.09 | 0.90 | 10.025 | 10.11 | 9.96 | 13681795 |
| 1732296600 | 10.02 | 0.16 | 1.60 | 9.9 | 10.02 | 9.888 | 6544340 |
| 1732210200 | 9.862 | -0.06 | -0.56 | 9.924 | 9.942 | 9.8379999 | 3845584 |
| 1732123800 | 9.918 | 0.03 | 0.30 | 9.9 | 9.934 | 9.862 | 4756713 |
| 1732037400 | 9.888 | 0.03 | 0.35 | 9.83 | 9.894 | 9.772 | 4779105 |
| 1731951000 | 9.8539999 | 0.06 | 0.61 | 9.836 | 9.868 | 9.796 | 4061045 |
| 1731691800 | 9.794 | 0.04 | 0.39 | 9.75 | 9.832 | 9.734 | 8028716 |
| 1731605400 | 9.756 | 0.06 | 0.66 | 9.794 | 9.8059999 | 9.708 | 7269385 |
| 1731519000 | 9.692 | -0.06 | -0.64 | 9.73 | 9.788 | 9.666 | 5560778 |
| 1731432600 | 9.754 | -0.21 | -2.13 | 9.9 | 9.922 | 9.724 | 10078516 |
| 1731346200 | 9.966 | 0.08 | 0.85 | 9.924 | 10.01 | 9.912 | 6480121 |
| 1731087000 | 9.882 | 0.08 | 0.80 | 9.816 | 9.92 | 9.8059999 | 5625623 |
| 1731000600 | 9.804 | -0.15 | -1.49 | 9.95 | 9.99 | 9.804 | 7108709 |
| 1730914200 | 9.952 | -0.11 | -1.12 | 10.08 | 10.08 | 9.86 | 10710831 |
| 1730827800 | 10.065 | -0.04 | -0.35 | 10.08 | 10.155 | 10.045 | 3047056 |
| 1730741400 | 10.1 | 0.04 | 0.40 | 10.04 | 10.145 | 10.035 | 3410788 |
| 1730482200 | 10.06 | -0.04 | -0.35 | 10.055 | 10.165 | 10.055 | 4762588 |
| 1730395800 | 10.095 | 0.12 | 1.17 | 9.958 | 10.095 | 9.9019999 | 9133885 |
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
