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 | 0.05 | 0.462962962963 | 10.8 | 10.845 | 10.715 | 203790 | 10.79362353 | CS |
| 4 | 0.03 | 0.277264325323 | 10.82 | 10.96 | 10.71 | 236134 | 10.82485101 | CS |
| 12 | -0.18 | -1.63191296464 | 11.03 | 11.07 | 10.38 | 267511 | 10.69202767 | CS |
| 26 | -0.2 | -1.80995475113 | 11.05 | 11.3 | 10.38 | 262852 | 10.85926673 | CS |
| 52 | 0.24 | 2.26201696513 | 10.61 | 11.3 | 9.92 | 250579 | 10.73895297 | CS |
| 156 | -1.92 | -15.035238841 | 12.77 | 13.08 | 9.101 | 279356 | 10.61619463 | CS |
| 260 | -2.9 | -21.0909090909 | 13.75 | 15.95 | 9.101 | 276128 | 11.89684521 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 10.85 | 0.04 | 0.37 | 10.81 | 10.85 | 10.7932 | 271722 |
| 1740699600 | 10.81 | -0.03 | -0.28 | 10.81 | 10.8214 | 10.76 | 212687 |
| 1740613200 | 10.84 | 0.01 | 0.09 | 10.83 | 10.84 | 10.8 | 193253 |
| 1740526800 | 10.83 | 0.06 | 0.56 | 10.8 | 10.83 | 10.78 | 161265 |
| 1740440400 | 10.77 | 0.03 | 0.28 | 10.73 | 10.77 | 10.715 | 197082 |
| 1740181200 | 10.74 | -0.06 | -0.56 | 10.8 | 10.8 | 10.72 | 254663 |
| 1740094800 | 10.8 | 0.04 | 0.37 | 10.78 | 10.8 | 10.7301 | 251562 |
| 1740008400 | 10.76 | -0.02 | -0.19 | 10.78 | 10.78 | 10.71 | 333755 |
| 1739922000 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.74 | 224225 |
| 1739576400 | 10.78 | -0.08 | -0.74 | 10.82 | 10.83 | 10.77 | 150798 |
| 1739490000 | 10.86 | 0.05 | 0.46 | 10.87 | 10.89 | 10.82 | 226475 |
| 1739403600 | 10.81 | -0.08 | -0.73 | 10.83 | 10.83 | 10.79 | 350826 |
| 1739317200 | 10.89 | -0.01 | -0.09 | 10.9 | 10.9 | 10.8609 | 241182 |
| 1739230800 | 10.9 | 0 | 0.00 | 10.93 | 10.93 | 10.87 | 157904 |
| 1738971600 | 10.9 | -0.02 | -0.18 | 10.93 | 10.94 | 10.87 | 186312 |
| 1738885200 | 10.92 | 0.01 | 0.09 | 10.95 | 10.96 | 10.885 | 192412 |
| 1738798800 | 10.91 | 0.06 | 0.55 | 10.88 | 10.91 | 10.85 | 179711 |
| 1738712400 | 10.85 | 0.02 | 0.18 | 10.84 | 10.85 | 10.79 | 301302 |
| 1738626000 | 10.83 | 0.03 | 0.28 | 10.83 | 10.845 | 10.72 | 244140 |
| 1738366800 | 10.8 | 0.02 | 0.19 | 10.82 | 10.86 | 10.785 | 418385 |
| 1738280400 | 10.78 | 0.09 | 0.84 | 10.74 | 10.78 | 10.74 | 237476 |
| 1738194000 | 10.69 | 0.01 | 0.09 | 10.67 | 10.7212 | 10.66 | 146756 |
| 1738107600 | 10.68 | -0.01 | -0.09 | 10.7 | 10.72 | 10.65 | 201900 |
| 1738021200 | 10.69 | 0.05 | 0.47 | 10.67 | 10.7 | 10.645 | 163006 |
| 1737762000 | 10.64 | 0 | 0.00 | 10.64 | 10.66 | 10.615 | 174545 |
| 1737675600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1737589200 | 10.64 | 0.03 | 0.28 | 10.64 | 10.64 | 10.59 | 205617 |
| 1737502800 | 10.61 | 0.06 | 0.57 | 10.56 | 10.65 | 10.53 | 512442 |
| 1737157200 | 10.55 | -0.01 | -0.09 | 10.61 | 10.61 | 10.52 | 232125 |
| 1737070800 | 10.56 | 0 | 0.00 | 10.56 | 10.5862 | 10.505 | 204792 |
| 1736984400 | 10.56 | 0 | 0.00 | 10.6 | 10.625 | 10.5442 | 317833 |
| 1736898000 | 10.56 | 0.04 | 0.38 | 10.56 | 10.59 | 10.531 | 265081 |
| 1736811600 | 10.52 | 0.05 | 0.48 | 10.53 | 10.53 | 10.425 | 277040 |
| 1736552400 | 10.47 | -0.05 | -0.48 | 10.5 | 10.51 | 10.46 | 207693 |
| 1736379600 | 10.52 | 0.03 | 0.29 | 10.49 | 10.54 | 10.48 | 149249 |
| 1736293200 | 10.49 | -0.06 | -0.57 | 10.525 | 10.55 | 10.45 | 222690 |
| 1736206800 | 10.55 | -0.03 | -0.28 | 10.58 | 10.58 | 10.48 | 394372 |
| 1735947600 | 10.58 | 0.08 | 0.76 | 10.52 | 10.6 | 10.51 | 301730 |
| 1735861200 | 10.5 | 0.04 | 0.38 | 10.5156 | 10.5156 | 10.447 | 154686 |
| 1735688400 | 10.46 | 0.04 | 0.38 | 10.45 | 10.47 | 10.4001 | 257366 |
| 1735602000 | 10.42 | 0 | 0.00 | 10.43 | 10.45 | 10.38 | 265962 |
| 1735342800 | 10.42 | -0.09 | -0.86 | 10.49 | 10.505 | 10.405 | 254503 |
| 1735256400 | 10.51 | -0.04 | -0.38 | 10.5 | 10.5651 | 10.47 | 401814 |
| 1735077840 | 10.55 | 0.09 | 0.86 | 10.5 | 10.58 | 10.4501 | 249339 |
| 1734997200 | 10.46 | -0.02 | -0.19 | 10.48 | 10.51 | 10.44 | 326071 |
| 1734738000 | 10.48 | 0.09 | 0.87 | 10.42 | 10.5102 | 10.4095 | 530833 |
| 1734651600 | 10.39 | -0.19 | -1.80 | 10.61 | 10.62 | 10.38 | 525060 |
| 1734565200 | 10.58 | -0.17 | -1.58 | 10.8 | 10.84 | 10.55 | 307396 |
| 1734478800 | 10.75 | -0.07 | -0.65 | 10.82 | 10.8625 | 10.71 | 322366 |
| 1734392400 | 10.82 | -0.12 | -1.10 | 10.87 | 10.905 | 10.81 | 231351 |
| 1734133200 | 10.94 | -0.04 | -0.36 | 11 | 11.015 | 10.94 | 293591 |
| 1734046800 | 10.98 | -0.06 | -0.54 | 11.03 | 11.04 | 10.97 | 248503 |
| 1733960400 | 11.04 | 0.02 | 0.18 | 11.0574 | 11.06 | 11.035 | 250503 |
| 1733874000 | 11.02 | 0.01 | 0.09 | 11.05 | 11.06 | 11.01 | 241351 |
| 1733787600 | 11.01 | -0.01 | -0.09 | 11.04 | 11.04 | 11.01 | 377796 |
| 1733528400 | 11.02 | -0.01 | -0.09 | 11.046 | 11.046 | 10.985 | 250331 |
| 1733442000 | 11.03 | 0.04 | 0.36 | 11 | 11.035 | 10.97 | 220557 |
| 1733355600 | 10.99 | -0.02 | -0.18 | 10.945 | 11 | 10.93 | 254864 |
| 1733269200 | 11.01 | 0.05 | 0.46 | 10.94 | 11.01 | 10.91 | 254306 |
| 1733182800 | 10.96 | -0.02 | -0.18 | 10.94 | 11 | 10.91 | 404085 |
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
