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 | 0.19 | 1.78739416745 | 10.63 | 10.84 | 10.58 | 76935 | 10.72157185 | CS |
| 4 | 0.25 | 2.36518448439 | 10.57 | 10.84 | 10.4703 | 65284 | 10.62294422 | CS |
| 12 | 0.02 | 0.185185185185 | 10.8 | 11.1 | 10.4703 | 53880 | 10.779366 | CS |
| 26 | 0.32 | 3.04761904762 | 10.5 | 11.1 | 10.4703 | 50476 | 10.75162588 | CS |
| 52 | 0.55 | 5.35540408958 | 10.27 | 11.1 | 10.13 | 47982 | 10.63672072 | CS |
| 156 | -4.04 | -27.1870794078 | 14.86 | 15.1 | 8.6 | 56562 | 10.77119239 | CS |
| 260 | -3.2 | -22.8245363766 | 14.02 | 16.5 | 8.6 | 48314 | 11.85311512 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 11 | 0 | 0.00 | 10.98 | 11.02 | 10.98 | 28134 |
| 1726785600 | 11 | 0.02 | 0.18 | 11.01 | 11.05 | 10.98 | 44578 |
| 1726699200 | 10.98 | 0.04 | 0.32 | 10.96 | 11.02 | 10.9243 | 106798 |
| 1726612800 | 10.945 | -0.01 | -0.09 | 10.92 | 10.96 | 10.92 | 48074 |
| 1726526400 | 10.955 | -0.05 | -0.41 | 10.95 | 11 | 10.95 | 105906 |
| 1726267200 | 11 | 0.06 | 0.55 | 10.96 | 11.02 | 10.96 | 76603 |
| 1726180800 | 10.94 | 0.05 | 0.51 | 10.91 | 11 | 10.88 | 77899 |
| 1726094400 | 10.885 | 0.06 | 0.60 | 10.8 | 10.89 | 10.8 | 43628 |
| 1726008000 | 10.82 | 0 | 0.00 | 10.8 | 10.83 | 10.76 | 48548 |
| 1725921600 | 10.82 | 0.03 | 0.28 | 10.83 | 10.83 | 10.73 | 72039 |
| 1725662400 | 10.79 | 0.04 | 0.37 | 10.73 | 10.79 | 10.73 | 73166 |
| 1725576000 | 10.75 | 0 | 0.01 | 10.75 | 10.76 | 10.69 | 56920 |
| 1725489600 | 10.749 | 0.01 | 0.08 | 10.75 | 10.75 | 10.675 | 66700 |
| 1725403200 | 10.74 | 0.04 | 0.37 | 10.75 | 10.75 | 10.67 | 73527 |
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
