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 | -0.004835 | -0.0445320122999 | 10.857358 | 10.864236 | 10.783272 | 0 | 0 | FX |
| 4 | -0.236822 | -2.13558149737 | 11.089345 | 10.925574 | 10.783272 | 0 | 0 | FX |
| 12 | 0.078168 | 0.725500505599 | 10.774355 | 11.089839 | 10.710402 | 0 | 0 | FX |
| 26 | 0.208064 | 1.95466956094 | 10.644459 | 11.089839 | 10.620386 | 0 | 0 | FX |
| 52 | 0.16224 | 1.51763989784 | 10.690283 | 11.089839 | 10.54766 | 0 | 0 | FX |
| 156 | 1.1966429 | 12.3928931139 | 9.6558801 | 11.089839 | 9.462302 | 0 | 0 | FX |
| 260 | 1.7191025 | 18.8221105116 | 9.1334205 | 11.089839 | 9.0354795 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732838220 | 10.85262 | 0 | 0.04 | 10.849247 | 10.861669 | 10.847461 | 0 |
| 1732751820 | 10.848338 | 0.01 | 0.11 | 10.837075 | 10.856408 | 10.842689 | 0 |
| 1732665420 | 10.836836 | 0.01 | 0.08 | 10.82774 | 10.84062 | 10.822913 | 0 |
| 1732579020 | 10.827835 | -0.02 | -0.18 | 10.783272 | 10.837782 | 10.783272 | 0 |
| 1732492620 | 10.847094 | 0 | 0.00 | 10.847094 | 10.847094 | 10.847094 | 0 |
| 1732406220 | 10.847094 | 0 | 0.00 | 10.847094 | 10.847094 | 10.847094 | 0 |
| 1732319820 | 10.847094 | -0.01 | -0.09 | 10.857358 | 10.864236 | 10.842766 | 0 |
| 1732233420 | 10.857346 | 0.02 | 0.15 | 10.841547 | 10.861671 | 10.846283 | 0 |
| 1732147020 | 10.841074 | -0.01 | -0.06 | 10.844606 | 10.84726 | 10.832744 | 0 |
| 1732060620 | 10.847119 | 0 | 0.04 | 10.843008 | 10.851799 | 10.83892 | 0 |
| 1731974220 | 10.842779 | -0 | -0.01 | 10.829861 | 10.847226 | 10.829861 | 0 |
| 1731887820 | 10.844078 | 0 | 0.00 | 10.844078 | 10.844078 | 10.844078 | 0 |
| 1731801420 | 10.844078 | 0 | 0.02 | 10.838136 | 10.844078 | 10.838136 | 0 |
| 1731715020 | 10.842278 | -0.01 | -0.08 | 10.850775 | 10.854458 | 10.836312 | 0 |
| 1731628620 | 10.850775 | 0 | 0.00 | 10.850316 | 10.854698 | 10.842192 | 0 |
| 1731542220 | 10.850316 | -0 | -0.01 | 10.852018 | 10.852575 | 10.844081 | 0 |
| 1731455820 | 10.851913 | -0 | -0.04 | 10.856364 | 10.855463 | 10.843899 | 0 |
| 1731369420 | 10.856364 | 0 | 0.01 | 10.914958 | 10.914958 | 10.835686 | 0 |
| 1731283020 | 10.855654 | -0 | -0.00 | 10.855654 | 10.855654 | 10.855654 | 0 |
| 1731196620 | 10.855729 | 0 | 0.00 | 10.855729 | 10.855729 | 10.855729 | 0 |
| 1731110220 | 10.855729 | 0.01 | 0.06 | 10.848325 | 10.925574 | 10.845768 | 0 |
| 1731023820 | 10.848814 | 0.02 | 0.18 | 10.831609 | 10.856893 | 10.842186 | 0 |
| 1730937420 | 10.829369 | 0.01 | 0.06 | 10.823179 | 10.849135 | 10.823421 | 0 |
| 1730851020 | 10.823269 | -0 | -0.00 | 10.825894 | 10.826919 | 10.817606 | 0 |
| 1730764620 | 10.823787 | 0.01 | 0.09 | 10.814334 | 10.830156 | 10.790461 | 0 |
| 1730678220 | 10.814334 | -0.03 | -0.30 | 10.810871 | 10.814334 | 10.810871 | 0 |
| 1730591820 | 10.847188 | 0.04 | 0.34 | 10.810884 | 10.847188 | 10.810871 | 0 |
| 1730505420 | 10.810884 | -0.28 | -2.51 | 11.089345 | 10.821859 | 10.802479 | 0 |
| 1730419020 | 11.089319 | 0.27 | 2.50 | 10.820528 | 11.089839 | 10.810913 | 0 |
| 1730332620 | 10.819113 | -0 | -0.01 | 10.820257 | 10.823437 | 10.814677 | 0 |
| 1730246220 | 10.819858 | -0 | -0.02 | 10.82249 | 10.835947 | 10.81326 | 0 |
| 1730159820 | 10.821909 | -0.03 | -0.25 | 10.848826 | 10.848826 | 10.814217 | 0 |
| 1730073420 | 10.848826 | 0.03 | 0.24 | 10.823354 | 10.848826 | 10.823354 | 0 |
| 1729986960 | 10.823354 | 0 | 0.00 | 10.823354 | 10.823354 | 10.823354 | 0 |
| 1729900620 | 10.823354 | 0 | 0.03 | 10.820341 | 10.82731 | 10.815989 | 0 |
| 1729814220 | 10.819953 | -0 | -0.01 | 10.820593 | 10.823606 | 10.810955 | 0 |
| 1729727820 | 10.820593 | 0 | 0.01 | 10.81952 | 10.822669 | 10.815337 | 0 |
| 1729641420 | 10.820028 | 0.01 | 0.05 | 10.814112 | 10.822404 | 10.810624 | 0 |
| 1729555020 | 10.814314 | -0.01 | -0.05 | 10.79612 | 10.819689 | 10.79612 | 0 |
| 1729468620 | 10.819952 | 0 | 0.01 | 10.819243 | 10.819952 | 10.819243 | 0 |
| 1729382220 | 10.819243 | 0 | 0.00 | 10.79612 | 10.819952 | 10.79612 | 0 |
| 1729295820 | 10.818955 | 0.01 | 0.05 | 10.812278 | 10.823508 | 10.814413 | 0 |
| 1729209420 | 10.813507 | 0 | 0.03 | 10.812082 | 10.817245 | 10.807521 | 0 |
| 1729123020 | 10.810618 | -0.01 | -0.11 | 10.823371 | 10.822776 | 10.806556 | 0 |
| 1729036620 | 10.822679 | -0 | -0.04 | 10.826447 | 10.827776 | 10.8141 | 0 |
| 1728950220 | 10.82682 | 0 | 0.01 | 10.828072 | 10.832389 | 10.816376 | 0 |
| 1728863820 | 10.826048 | 0 | 0.03 | 10.826048 | 10.826048 | 10.826048 | 0 |
| 1728777420 | 10.822605 | 0 | 0.00 | 10.822605 | 10.822605 | 10.822605 | 0 |
| 1728691020 | 10.822605 | 0.02 | 0.18 | 10.803194 | 10.826424 | 10.803057 | 0 |
| 1728604620 | 10.803079 | 0.01 | 0.07 | 10.797276 | 10.832417 | 10.793559 | 0 |
| 1728518220 | 10.795076 | 0 | 0.02 | 10.790225 | 10.807932 | 10.791795 | 0 |
| 1728431820 | 10.792557 | -0.02 | -0.14 | 10.809992 | 10.807589 | 10.78966 | 0 |
| 1728345420 | 10.808131 | -0.01 | -0.07 | 10.863165 | 10.863165 | 10.788456 | 0 |
| 1728259020 | 10.816162 | 0 | 0.00 | 10.816162 | 10.816162 | 10.816162 | 0 |
| 1728172620 | 10.816162 | -0 | -0.03 | 10.8562 | 10.8562 | 10.808017 | 0 |
| 1728086220 | 10.819262 | 0 | 0.01 | 10.818393 | 10.824574 | 10.807146 | 0 |
| 1727999820 | 10.818392 | 0.01 | 0.08 | 10.810407 | 10.822486 | 10.803905 | 0 |
| 1727913420 | 10.809758 | 0.02 | 0.17 | 10.791357 | 10.822203 | 10.799578 | 0 |
| 1727827020 | 10.791499 | 0.01 | 0.12 | 10.777698 | 10.800787 | 10.777197 | 0 |
| 1727740620 | 10.7784 | 0.01 | 0.08 | 10.761324 | 10.79434 | 10.761324 | 0 |
| 1727654220 | 10.76951 | 0 | 0.00 | 10.76951 | 10.76951 | 10.76951 | 0 |
| 1727567760 | 10.76951 | 0 | 0.00 | 10.76951 | 10.76951 | 10.76951 | 0 |
| 1727481360 | 10.76951 | 0.02 | 0.21 | 10.747794 | 10.774696 | 10.740693 | 0 |
| 1727395020 | 10.747449 | 0.01 | 0.07 | 10.73995 | 10.75612 | 10.742972 | 0 |
| 1727308620 | 10.739832 | 0 | 0.03 | 10.739546 | 10.88705 | 10.723773 | 0 |
| 1727222220 | 10.736848 | 0 | 0.04 | 10.731829 | 10.747621 | 10.729533 | 0 |
| 1727135820 | 10.732196 | 0.02 | 0.15 | 10.729485 | 10.734883 | 10.717473 | 0 |
| 1727049420 | 10.716028 | -0 | -0.01 | 10.716928 | 10.724624 | 10.716028 | 0 |
| 1726963020 | 10.716928 | 0 | 0.01 | 10.722652 | 10.724624 | 10.716928 | 0 |
| 1726876620 | 10.715437 | -0.01 | -0.10 | 10.725482 | 10.729227 | 10.710402 | 0 |
| 1726790220 | 10.726161 | -0.01 | -0.11 | 10.738452 | 10.73971 | 10.724732 | 0 |
| 1726703820 | 10.738267 | -0.01 | -0.11 | 10.75195 | 10.749172 | 10.724519 | 0 |
| 1726617420 | 10.749608 | -0.01 | -0.13 | 10.766963 | 10.762324 | 10.740092 | 0 |
| 1726531020 | 10.763098 | -0.01 | -0.09 | 10.773087 | 10.772987 | 10.755826 | 0 |
| 1726444620 | 10.773087 | 0.02 | 0.16 | 10.745771 | 10.773087 | 10.736171 | 0 |
| 1726358220 | 10.755571 | 0 | 0.00 | 10.755571 | 10.755571 | 10.755571 | 0 |
| 1726271820 | 10.755571 | -0 | -0.04 | 10.758434 | 10.765413 | 10.751454 | 0 |
| 1726185420 | 10.759737 | -0.01 | -0.11 | 10.771851 | 10.769637 | 10.751134 | 0 |
| 1726099020 | 10.771873 | 0 | 0.02 | 10.767932 | 10.775162 | 10.761895 | 0 |
| 1726012620 | 10.770186 | 0 | 0.01 | 10.795751 | 10.773438 | 10.765211 | 0 |
| 1725926220 | 10.768847 | -0 | -0.03 | 10.797588 | 10.797588 | 10.764781 | 0 |
| 1725839820 | 10.772219 | 0 | 0.00 | 10.772219 | 10.780374 | 10.772219 | 0 |
| 1725753420 | 10.772219 | 0 | 0.00 | 10.771719 | 10.797588 | 10.771719 | 0 |
| 1725667020 | 10.771719 | -0 | -0.04 | 10.774355 | 10.796199 | 10.749339 | 0 |
| 1725580620 | 10.775608 | 0 | 0.03 | 10.772899 | 10.77877 | 10.765018 | 0 |
| 1725494220 | 10.772204 | 0.01 | 0.06 | 10.766186 | 10.773656 | 10.760534 | 0 |
| 1725407820 | 10.765659 | 0 | 0.01 | 10.764621 | 10.77066 | 10.762652 | 0 |
| 1725321420 | 10.764181 | 0.01 | 0.08 | 10.779717 | 10.779717 | 10.755534 | 0 |
| 1725235020 | 10.755415 | 0 | 0.00 | 10.755415 | 10.755415 | 10.755415 | 0 |
| 1725148620 | 10.755415 | 0 | 0.00 | 10.755415 | 10.755415 | 10.755415 | 0 |
| 1725062220 | 10.755415 | -0 | -0.04 | 10.759095 | 10.77064 | 10.746126 | 0 |
| 1724975820 | 10.759447 | -0 | -0.02 | 10.761124 | 10.768801 | 10.751176 | 0 |
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
