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 | 0.52 | 4.40304826418 | 11.81 | 12.33 | 11.45 | 437276 | 11.83457349 | CS |
| 4 | 1.78 | 16.8720379147 | 10.55 | 12.33 | 10.54 | 296649 | 11.35066295 | CS |
| 12 | 2.1 | 20.5278592375 | 10.23 | 12.33 | 10.2 | 163313 | 10.95837361 | CS |
| 26 | 2.03 | 19.7087378641 | 10.3 | 12.33 | 10.15 | 110001 | 10.7429381 | CS |
| 52 | -1.56 | -11.2311015119 | 13.89 | 13.89 | 9.16 | 82395 | 10.57138586 | CS |
| 156 | 2.68 | 27.7720207254 | 9.65 | 16.32 | 8.9395 | 114307 | 10.86985163 | CS |
| 260 | 2.68 | 27.7720207254 | 9.65 | 16.32 | 8.9395 | 106937 | 10.78143139 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 11.45 | -0.2 | -1.72 | 11.76 | 11.9616 | 11.4 | 263604 |
| 1734478800 | 11.65 | -0.21 | -1.77 | 11.89 | 11.89 | 11.5 | 233123 |
| 1734392400 | 11.86 | 0.01 | 0.08 | 11.8 | 11.9 | 11.75 | 34888 |
| 1734133200 | 11.85 | -0.2 | -1.66 | 12.01 | 12.08 | 11.66 | 149299 |
| 1734046800 | 12.05 | 0.25 | 2.12 | 11.8 | 12.28 | 11.8 | 404004 |
| 1733960400 | 11.8 | 0.44 | 3.87 | 11.81 | 12.04 | 11.6 | 1365066 |
| 1733874000 | 11.36 | 0 | 0.00 | 11.2 | 11.45 | 11.2 | 89727 |
| 1733787600 | 11.36 | 0.05 | 0.44 | 11.32 | 11.4 | 11.15 | 273421 |
| 1733528400 | 11.31 | 0.09 | 0.80 | 11.2 | 11.35 | 11.2 | 195837 |
| 1733442000 | 11.22 | 0.09 | 0.81 | 11.15 | 11.41 | 11.13 | 630450 |
| 1733355600 | 11.13 | 0.17 | 1.55 | 10.9809 | 11.24 | 10.88 | 759845 |
| 1733269200 | 10.96 | 0.25 | 2.33 | 10.75 | 11.14 | 10.75 | 788671 |
| 1733182800 | 10.71 | 0.09 | 0.80 | 10.7 | 10.72 | 10.66 | 265015 |
| 1732917840 | 10.625 | -0.03 | -0.23 | 10.6 | 10.68 | 10.6 | 33570 |
| 1732750800 | 10.65 | 0 | 0.00 | 10.65 | 10.68 | 10.626 | 12123 |
| 1732664400 | 10.6496 | 0.02 | 0.18 | 10.65 | 10.7 | 10.61 | 34507 |
| 1732578000 | 10.63 | 0.01 | 0.09 | 10.65 | 10.67 | 10.5577 | 149164 |
| 1732318800 | 10.62 | 0.02 | 0.19 | 10.6 | 10.64 | 10.55 | 130850 |
| 1732232400 | 10.6 | 0.05 | 0.47 | 10.64 | 10.7 | 10.55 | 82371 |
| 1732146000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.54 | 4397 |
| 1732059600 | 10.55 | 0.02 | 0.19 | 10.605 | 10.6499 | 10.55 | 49048 |
| 1731973200 | 10.53 | -0.02 | -0.19 | 10.5283 | 10.59 | 10.51 | 33677 |
| 1731714000 | 10.55 | 0.02 | 0.19 | 10.58 | 10.63 | 10.53 | 52023 |
| 1731627600 | 10.53 | 0.05 | 0.48 | 10.5 | 10.55 | 10.47 | 498497 |
| 1731541200 | 10.48 | 0.03 | 0.29 | 10.4941 | 10.52 | 10.45 | 360722 |
| 1731454800 | 10.45 | 0.13 | 1.26 | 10.36 | 10.47 | 10.355 | 1494434 |
| 1731368400 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.31 | 15352 |
| 1731109200 | 10.32 | 0 | 0.00 | 10.32 | 10.345 | 10.315 | 75980 |
| 1731022800 | 10.32 | 0.03 | 0.29 | 10.29 | 10.335 | 10.28 | 563177 |
| 1730936400 | 10.29 | 0.03 | 0.29 | 10.29 | 10.3048 | 10.27 | 87019 |
| 1730850000 | 10.26 | 0.02 | 0.20 | 10.25 | 10.26 | 10.23 | 417529 |
| 1730763600 | 10.24 | -0.02 | -0.16 | 10.25 | 10.27 | 10.24 | 4231 |
| 1730500800 | 10.255932 | -0 | -0.04 | 10.255932 | 10.255932 | 10.255932 | 545 |
| 1730414400 | 10.26 | -0.01 | -0.10 | 10.28 | 10.28 | 10.26 | 8519 |
| 1730328000 | 10.27 | -0.02 | -0.19 | 10.27 | 10.28 | 10.27 | 8716 |
| 1730241600 | 10.29 | 0 | 0.00 | 10.29 | 10.2941 | 10.27 | 27037 |
| 1730155200 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 5196 |
| 1729896000 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.28 | 4699 |
| 1729809600 | 10.29 | 0.01 | 0.10 | 10.3 | 10.3 | 10.29 | 4290 |
| 1729723200 | 10.28 | -0.01 | -0.10 | 10.3 | 10.3 | 10.28 | 73974 |
| 1729636800 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 6000 |
| 1729550400 | 10.2899 | 0.03 | 0.29 | 10.26 | 10.31 | 10.26 | 89456 |
| 1729291200 | 10.26 | 0.01 | 0.10 | 10.23 | 10.26 | 10.23 | 715 |
| 1729204800 | 10.25 | 0 | 0.00 | 10.26 | 10.26 | 10.25 | 29203 |
| 1729118400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 2682 |
| 1729032000 | 10.25 | -0.01 | -0.10 | 10.2501 | 10.2501 | 10.24 | 18588 |
| 1728945600 | 10.26 | 0.06 | 0.58 | 10.2 | 10.27 | 10.2 | 14410 |
| 1728686400 | 10.2006 | -0.03 | -0.29 | 10.2006 | 10.2006 | 10.2006 | 569 |
| 1728600000 | 10.23 | 0.01 | 0.10 | 10.21 | 10.23 | 10.21 | 2285 |
| 1728513600 | 10.22 | -0.03 | -0.29 | 10.23 | 10.26 | 10.22 | 16288 |
| 1728427200 | 10.25 | 0.02 | 0.20 | 10.23 | 10.26 | 10.23 | 2682 |
| 1728340800 | 10.23 | 0.01 | 0.10 | 10.23 | 10.23 | 10.23 | 179 |
| 1728081600 | 10.22 | -0.01 | -0.10 | 10.23 | 10.2301 | 10.22 | 2087 |
| 1727995200 | 10.23 | -0.01 | -0.14 | 10.25 | 10.2501 | 10.23 | 862 |
| 1727908800 | 10.2439 | -0.02 | -0.16 | 10.2439 | 10.2439 | 10.2439 | 2004 |
| 1727822400 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.23 | 6508 |
| 1727735520 | 10.26 | 0.02 | 0.20 | 10.24 | 10.26 | 10.23 | 2782 |
| 1727476800 | 10.24 | 0.01 | 0.10 | 10.24 | 10.24 | 10.24 | 139 |
| 1727390400 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.22 | 12737 |
| 1727304000 | 10.23 | 0.02 | 0.15 | 10.23 | 10.23 | 10.2201 | 4275 |
| 1727217600 | 10.215 | 0.02 | 0.15 | 10.2 | 10.215 | 10.2 | 2852 |
| 1727131200 | 10.2 | -0.03 | -0.29 | 10.2 | 10.2 | 10.1903 | 35080 |
| 1726872000 | 10.23 | 0 | 0.00 | 10.19 | 10.23 | 10.19 | 127 |
| 1726785600 | 10.23 | 0.04 | 0.39 | 10.19 | 10.23 | 10.19 | 1666 |
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
