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 | -45 | -0.395952485702 | 11365 | 11665 | 11240 | 1042138 | 11494.6899959 | DE |
| 4 | 230 | 2.07394048693 | 11090 | 11665 | 11010 | 1016655 | 11330.7033308 | DE |
| 12 | 1085 | 10.6008793356 | 10235 | 11665 | 10065 | 1021988 | 10810.3011154 | DE |
| 26 | 1768 | 18.5092127303 | 9552 | 11665 | 9192 | 1058119 | 10260.2956558 | DE |
| 52 | 2080 | 22.5108225108 | 9240 | 11665 | 8650 | 1268104 | 9633.06879972 | DE |
| 156 | 4592 | 68.2520808561 | 6728 | 11665 | 6230 | 1100012 | 8607.77481144 | DE |
| 260 | 3822 | 50.9735929581 | 7498 | 11665 | 5300 | 967857 | 8353.36487049 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 11320 | -130 | -1.14 | 11410 | 11415 | 11240 | 1386052 |
| 1734629400 | 11450 | -45 | -0.39 | 11345 | 11465 | 11340 | 779087 |
| 1734543000 | 11495 | -45 | -0.39 | 11545 | 11605 | 11460 | 912058 |
| 1734456600 | 11540 | 25 | 0.22 | 11540 | 11665 | 11490 | 1913643 |
| 1734370200 | 11515 | 125 | 1.10 | 11380 | 11550 | 11350 | 927594 |
| 1734111000 | 11390 | 15 | 0.13 | 11365 | 11420 | 11350 | 678307 |
| 1734024600 | 11375 | 45 | 0.40 | 11335 | 11400 | 11295 | 501440 |
| 1733938200 | 11330 | 130 | 1.16 | 11135 | 11330 | 11135 | 1127138 |
| 1733851800 | 11200 | -5 | -0.04 | 11300 | 11310 | 11125 | 696814 |
| 1733765400 | 11205 | -160 | -1.41 | 11380 | 11395 | 11185 | 505077 |
| 1733506200 | 11365 | -70 | -0.61 | 11445 | 11445 | 11330 | 1360495 |
| 1733419800 | 11435 | 0 | 0.00 | 11455 | 11490 | 11380 | 1584809 |
| 1733333400 | 11435 | 105 | 0.93 | 11330 | 11435 | 11260 | 475611 |
| 1733247000 | 11330 | 40 | 0.35 | 11275 | 11340 | 11185 | 983125 |
| 1733160600 | 11290 | 20 | 0.18 | 11285 | 11315 | 11195 | 693074 |
| 1732901400 | 11270 | 90 | 0.81 | 11210 | 11295 | 11200 | 642820 |
| 1732815000 | 11180 | -60 | -0.53 | 11255 | 11275 | 11160 | 298085 |
| 1732728600 | 11240 | 40 | 0.36 | 11205 | 11295 | 11175 | 647891 |
| 1732642200 | 11200 | -45 | -0.40 | 11210 | 11265 | 11152.5 | 962896 |
| 1732555800 | 11245 | 145 | 1.31 | 11140 | 11245 | 11140 | 4277955 |
| 1732296600 | 11100 | 90 | 0.82 | 11090 | 11115 | 11010 | 690914 |
| 1732210200 | 11010 | 110 | 1.01 | 10930 | 11030 | 10890 | 1932494 |
| 1732123800 | 10900 | 170 | 1.58 | 10710 | 10925 | 10685 | 970016 |
| 1732037400 | 10730 | 20 | 0.19 | 10740 | 10815 | 10695 | 757239 |
| 1731951000 | 10710 | 70 | 0.66 | 10640 | 10715 | 10550 | 3641802 |
| 1731691800 | 10640 | 0 | 0.00 | 10630 | 10650 | 10550 | 640459 |
| 1731605400 | 10640 | -20 | -0.19 | 10685 | 10715 | 10600 | 735356 |
| 1731519000 | 10660 | 65 | 0.61 | 10535 | 10660 | 10485 | 908053 |
| 1731432600 | 10595 | -215 | -1.99 | 10795 | 10795 | 10550 | 760301 |
| 1731346200 | 10810 | 65 | 0.60 | 10760 | 10835 | 10710 | 399438 |
| 1731087000 | 10745 | -20 | -0.19 | 10785 | 10820 | 10690 | 663643 |
| 1731000600 | 10765 | -105 | -0.97 | 10880 | 10915 | 10755 | 711357 |
| 1730914200 | 10870 | -10 | -0.09 | 10985 | 11065 | 10785 | 1412347 |
| 1730827800 | 10880 | 70 | 0.65 | 10810 | 10935 | 10745 | 1293312 |
| 1730741400 | 10810 | 60 | 0.56 | 10740 | 10885 | 10740 | 798952 |
| 1730482200 | 10750 | 235 | 2.23 | 10530 | 10765 | 10480 | 825670 |
| 1730395800 | 10515 | -30 | -0.28 | 10480 | 10535 | 10405 | 1567796 |
| 1730309400 | 10545 | -55 | -0.52 | 10545 | 10605 | 10490 | 428179 |
| 1730223000 | 10600 | -110 | -1.03 | 10745 | 10760 | 10580 | 1081608 |
| 1730136600 | 10710 | 105 | 0.99 | 10615 | 10735 | 10605 | 820704 |
| 1729873800 | 10605 | -50 | -0.47 | 10640 | 10695 | 10600 | 988536 |
| 1729787400 | 10655 | 270 | 2.60 | 10425 | 10830 | 10420 | 955842 |
| 1729701000 | 10385 | -135 | -1.28 | 10465 | 10505 | 10380 | 945360 |
| 1729614600 | 10520 | -95 | -0.89 | 10585 | 10600 | 10440 | 554989 |
| 1729528200 | 10615 | 80 | 0.76 | 10560 | 10670 | 10560 | 967392 |
| 1729269000 | 10535 | 45 | 0.43 | 10410 | 10535 | 10365 | 1225745 |
| 1729182600 | 10490 | 170 | 1.65 | 10350 | 10520 | 10340 | 1050407 |
| 1729096200 | 10320 | 65 | 0.63 | 10280 | 10370 | 10280 | 1260501 |
| 1729009800 | 10255 | 85 | 0.84 | 10230 | 10310 | 10215 | 1476976 |
| 1728923400 | 10170 | 50 | 0.49 | 10120 | 10170 | 10065 | 415543 |
| 1728664200 | 10120 | 20 | 0.20 | 10130 | 10155 | 10085 | 533561 |
| 1728577800 | 10100 | -85 | -0.83 | 10165 | 10230 | 10100 | 950273 |
| 1728491400 | 10185 | 15 | 0.15 | 10220 | 10260 | 10120 | 532914 |
| 1728405000 | 10170 | 45 | 0.44 | 10165 | 10210 | 10105 | 1438268 |
| 1728318600 | 10125 | -110 | -1.07 | 10275 | 10285 | 10100 | 554002 |
| 1728059400 | 10235 | -140 | -1.35 | 10320 | 10335 | 10195 | 625279 |
| 1727973000 | 10375 | 30 | 0.29 | 10360 | 10420 | 10325 | 951545 |
| 1727886600 | 10345 | 30 | 0.29 | 10345 | 10350 | 10255 | 504816 |
| 1727800200 | 10315 | 95 | 0.93 | 10190 | 10360 | 10190 | 1238701 |
| 1727713800 | 10220 | -45 | -0.44 | 10235 | 10295 | 10200 | 2460478 |
| 1727454600 | 10265 | 5 | 0.05 | 10235 | 10300 | 10220 | 1011677 |
| 1727368200 | 10260 | -120 | -1.16 | 10420 | 10445 | 10220 | 1366200 |
| 1727281800 | 10380 | 145 | 1.42 | 10185 | 10400 | 10170 | 739632 |
| 1727195400 | 10235 | -120 | -1.16 | 10360 | 10380 | 10145 | 872997 |
| 1727109000 | 10355 | 40 | 0.39 | 10275 | 10380 | 10245 | 531211 |
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
