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 | -0.455 | -4.25631431244 | 10.69 | 10.77 | 10.17 | 80243 | 10.45000297 | CS |
| 4 | -0.285 | -2.70912547529 | 10.52 | 10.86 | 10.17 | 78094 | 10.66727367 | CS |
| 12 | -0.815 | -7.37556561086 | 11.05 | 11.1 | 10.17 | 59874 | 10.71093909 | CS |
| 26 | -0.495 | -4.61323392358 | 10.73 | 11.1 | 10.17 | 52809 | 10.74766755 | CS |
| 52 | -0.295 | -2.80151946819 | 10.53 | 11.1 | 10.165 | 48941 | 10.65958733 | CS |
| 156 | -4.615 | -31.0774410774 | 14.85 | 14.96 | 8.6 | 57314 | 10.73641412 | CS |
| 260 | -3.705 | -26.5781922525 | 13.94 | 16.5 | 8.6 | 48887 | 11.82320276 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.235 | 0.04 | 0.34 | 10.15 | 10.24 | 10.15 | 147383 |
| 1734651600 | 10.2 | -0.15 | -1.45 | 10.4 | 10.41 | 10.17 | 88254 |
| 1734565200 | 10.35 | -0.14 | -1.33 | 10.41 | 10.46 | 10.35 | 60067 |
| 1734478800 | 10.49 | -0.11 | -1.04 | 10.64 | 10.64 | 10.44 | 102066 |
| 1734392400 | 10.6 | -0.02 | -0.19 | 10.65 | 10.7021 | 10.57 | 82609 |
| 1734133200 | 10.62 | -0.14 | -1.30 | 10.69 | 10.77 | 10.62 | 68220 |
| 1734046800 | 10.76 | -0.04 | -0.42 | 10.83 | 10.83 | 10.72 | 113672 |
| 1733960400 | 10.8049 | -0.01 | -0.05 | 10.81 | 10.84 | 10.74 | 98294 |
| 1733874000 | 10.81 | 0.04 | 0.37 | 10.8 | 10.81 | 10.76 | 34803 |
| 1733787600 | 10.77 | -0.04 | -0.39 | 10.77 | 10.8 | 10.76 | 88964 |
| 1733528400 | 10.8125 | 0.02 | 0.16 | 10.8 | 10.84 | 10.76 | 90028 |
| 1733442000 | 10.795 | -0.03 | -0.23 | 10.78 | 10.8195 | 10.78 | 40628 |
| 1733355600 | 10.82 | -0.01 | -0.09 | 10.83 | 10.83 | 10.8 | 61473 |
| 1733269200 | 10.83 | 0.01 | 0.09 | 10.85 | 10.86 | 10.79 | 94211 |
| 1733182800 | 10.82 | 0.05 | 0.46 | 10.76 | 10.84 | 10.7003 | 88032 |
| 1732917840 | 10.77 | 0.07 | 0.65 | 10.75 | 10.778 | 10.7 | 43183 |
| 1732750800 | 10.7 | 0.11 | 1.04 | 10.62 | 10.7 | 10.58 | 113359 |
| 1732664400 | 10.59 | -0.04 | -0.38 | 10.63 | 10.64 | 10.58 | 63165 |
| 1732578000 | 10.63 | 0.11 | 1.05 | 10.56 | 10.64 | 10.56 | 107300 |
| 1732318800 | 10.52 | 0.03 | 0.29 | 10.52 | 10.537 | 10.4703 | 45460 |
| 1732232400 | 10.49 | -0.01 | -0.09 | 10.51 | 10.53 | 10.48 | 22050 |
| 1732146000 | 10.4995 | 0 | 0.04 | 10.49 | 10.53 | 10.4743 | 74322 |
| 1732059600 | 10.495 | -0.05 | -0.43 | 10.54 | 10.56 | 10.495 | 53598 |
| 1731973200 | 10.54 | 0.02 | 0.19 | 10.52 | 10.56 | 10.4806 | 57465 |
| 1731714000 | 10.52 | -0.16 | -1.50 | 10.63 | 10.63 | 10.52 | 80035 |
| 1731627600 | 10.68 | 0.02 | 0.19 | 10.67 | 10.77 | 10.59 | 75300 |
| 1731541200 | 10.66 | 0.03 | 0.28 | 10.72 | 10.72 | 10.63 | 40420 |
| 1731454800 | 10.63 | -0.08 | -0.75 | 10.71 | 10.71 | 10.58 | 89879 |
| 1731368400 | 10.71 | -0.03 | -0.28 | 10.73 | 10.73 | 10.705 | 61116 |
| 1731109200 | 10.74 | 0.11 | 1.03 | 10.7 | 10.74 | 10.635 | 44612 |
| 1731022800 | 10.63 | 0.14 | 1.33 | 10.54 | 10.63 | 10.54 | 25424 |
| 1730936400 | 10.49 | -0.15 | -1.41 | 10.54 | 10.5531 | 10.4762 | 95101 |
| 1730850000 | 10.64 | 0.01 | 0.09 | 10.57 | 10.65 | 10.57 | 60578 |
| 1730763600 | 10.63 | 0.04 | 0.38 | 10.69 | 10.7 | 10.57 | 74184 |
| 1730500800 | 10.59 | -0.06 | -0.56 | 10.7 | 10.7 | 10.58 | 53053 |
| 1730414400 | 10.65 | 0.08 | 0.76 | 10.6 | 10.66 | 10.57 | 40695 |
| 1730328000 | 10.57 | -0.07 | -0.66 | 10.63 | 10.68 | 10.49 | 57880 |
| 1730241600 | 10.64 | 0.03 | 0.28 | 10.58 | 10.655 | 10.5657 | 88794 |
| 1730155200 | 10.61 | -0.08 | -0.70 | 10.69 | 10.69 | 10.6001 | 48401 |
| 1729896000 | 10.685 | 0.09 | 0.80 | 10.7 | 10.72 | 10.64 | 33837 |
| 1729809600 | 10.6 | -0.11 | -1.03 | 10.69 | 10.7 | 10.5787 | 18372 |
| 1729723200 | 10.71 | -0.14 | -1.29 | 10.8 | 10.805 | 10.69 | 30578 |
| 1729636800 | 10.85 | -0.05 | -0.46 | 10.91 | 10.91 | 10.84 | 38207 |
| 1729550400 | 10.9 | -0.04 | -0.37 | 10.89 | 10.95 | 10.89 | 125758 |
| 1729291200 | 10.94 | 0.04 | 0.37 | 10.93 | 10.95 | 10.91 | 52152 |
| 1729204800 | 10.9 | 0 | 0.00 | 10.89 | 10.95 | 10.84 | 45460 |
| 1729118400 | 10.9 | 0.02 | 0.18 | 10.91 | 10.91 | 10.88 | 33811 |
| 1729032000 | 10.88 | -0.05 | -0.46 | 10.88 | 10.93 | 10.84 | 30497 |
| 1728945600 | 10.93 | -0.03 | -0.27 | 10.92 | 10.95 | 10.9073 | 36234 |
| 1728686400 | 10.96 | 0.04 | 0.37 | 10.89 | 10.96 | 10.89 | 63073 |
| 1728600000 | 10.92 | -0.03 | -0.27 | 10.94 | 10.94 | 10.91 | 5913 |
| 1728513600 | 10.95 | -0.01 | -0.09 | 10.97 | 10.97 | 10.93 | 29610 |
| 1728427200 | 10.96 | 0.03 | 0.23 | 10.91 | 10.97 | 10.91 | 26623 |
| 1728340800 | 10.935 | -0.01 | -0.09 | 10.94 | 10.95 | 10.9001 | 57739 |
| 1728081600 | 10.945 | -0.05 | -0.41 | 10.96 | 10.99 | 10.92 | 25282 |
| 1727995200 | 10.99 | -0.06 | -0.54 | 11.06 | 11.06 | 10.98 | 40938 |
| 1727908800 | 11.05 | -0.02 | -0.18 | 11.07 | 11.1 | 11.03 | 51578 |
| 1727822400 | 11.07 | 0.07 | 0.64 | 11.02 | 11.09 | 10.98 | 34180 |
| 1727736000 | 11 | -0.01 | -0.09 | 11.02 | 11.035 | 10.97 | 46612 |
| 1727476800 | 11.01 | -0.01 | -0.09 | 11.05 | 11.0548 | 10.95 | 79416 |
| 1727390400 | 11.02 | -0.01 | -0.05 | 11.08 | 11.086 | 11.01 | 52237 |
| 1727304000 | 11.025 | 0 | 0.00 | 11.03 | 11.07 | 11.01 | 10299 |
| 1727217600 | 11.025 | 0.04 | 0.41 | 10.97 | 11.025 | 10.97 | 10370 |
| 1727131200 | 10.98 | -0.02 | -0.18 | 11.02 | 11.05 | 10.9799 | 16589 |
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
