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 | -0.03 | -0.249376558603 | 12.03 | 12.14 | 11.9001 | 66235 | 12.01107355 | CS |
| 4 | -0.09 | -0.744416873449 | 12.09 | 12.32 | 11.87 | 54497 | 12.06203486 | CS |
| 12 | -0.01 | -0.0832639467111 | 12.01 | 12.32 | 11.84 | 60567 | 12.06348842 | CS |
| 26 | 0.36 | 3.09278350515 | 11.64 | 12.3399 | 11.57 | 58422 | 12.05010061 | CS |
| 52 | 1.25 | 11.6279069767 | 10.75 | 12.3399 | 10.6191 | 54590 | 11.72985401 | CS |
| 156 | -3.91 | -24.5757385292 | 15.91 | 16 | 10 | 48337 | 11.67018776 | CS |
| 260 | -9.33 | -43.741209564 | 21.33 | 21.3908 | 10 | 54426 | 13.35175896 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12 | 0.06 | 0.50 | 11.93 | 12.05 | 11.88 | 34782 |
| 1732232400 | 11.94 | -0.15 | -1.24 | 11.93 | 12.0301 | 11.9001 | 41272 |
| 1732146000 | 12.09 | 0.09 | 0.75 | 11.99 | 12.14 | 11.99 | 81962 |
| 1732059600 | 12 | -0.05 | -0.41 | 12.07 | 12.07 | 11.965 | 107968 |
| 1731973200 | 12.05 | 0.11 | 0.92 | 11.91 | 12.07 | 11.91 | 52923 |
| 1731714000 | 11.94 | -0.09 | -0.75 | 11.98 | 12.03 | 11.92 | 59713 |
| 1731627600 | 12.03 | 0 | 0.04 | 12.07 | 12.0726 | 11.93 | 58215 |
| 1731541200 | 12.025 | -0.14 | -1.11 | 12.15 | 12.19 | 12.02 | 43209 |
| 1731454800 | 12.16 | -0.02 | -0.16 | 12.22 | 12.2351 | 12.1301 | 52911 |
| 1731368400 | 12.18 | -0.1 | -0.81 | 12.28 | 12.32 | 12.18 | 72159 |
| 1731109200 | 12.28 | 0.07 | 0.61 | 12.2 | 12.28 | 12.15 | 37475 |
| 1731022800 | 12.205 | 0.04 | 0.29 | 12.16 | 12.205 | 12.12 | 71270 |
| 1730936400 | 12.17 | 0.07 | 0.58 | 12.07 | 12.17 | 12.0541 | 75829 |
| 1730850000 | 12.1 | 0.02 | 0.17 | 12.09 | 12.18 | 12.05 | 65538 |
| 1730763600 | 12.08 | 0.07 | 0.58 | 12.05 | 12.1177 | 12.05 | 19531 |
| 1730500800 | 12.01 | 0.04 | 0.33 | 11.99 | 12.2 | 11.94 | 73725 |
| 1730414400 | 11.97 | 0.06 | 0.50 | 11.9 | 12 | 11.9 | 28642 |
| 1730328000 | 11.91 | -0.01 | -0.08 | 11.93 | 11.9899 | 11.87 | 42845 |
| 1730241600 | 11.92 | -0.07 | -0.58 | 11.98 | 12.064 | 11.91 | 52204 |
| 1730155200 | 11.99 | -0.1 | -0.83 | 12.11 | 12.13 | 11.98 | 45173 |
| 1729896000 | 12.09 | 0.02 | 0.12 | 12.09 | 12.12 | 12.07 | 30096 |
| 1729809600 | 12.075 | -0.14 | -1.11 | 12.11 | 12.15 | 12.0067 | 37501 |
| 1729723200 | 12.21 | -0.01 | -0.08 | 12.2 | 12.2246 | 12.16 | 61252 |
| 1729636800 | 12.22 | 0.04 | 0.33 | 12.17 | 12.23 | 12.1462 | 54752 |
| 1729550400 | 12.18 | -0.09 | -0.73 | 12.29 | 12.2919 | 12.11 | 60743 |
| 1729291200 | 12.27 | 0.02 | 0.16 | 12.25 | 12.27 | 12.21 | 26477 |
| 1729204800 | 12.25 | 0.04 | 0.29 | 12.19 | 12.25 | 12.18 | 25172 |
| 1729118400 | 12.2149 | -0.02 | -0.12 | 12.23 | 12.2563 | 12.2 | 64099 |
| 1729032000 | 12.23 | -0.05 | -0.41 | 12.23 | 12.3 | 12.22 | 32977 |
| 1728945600 | 12.28 | 0.03 | 0.24 | 12.29 | 12.3 | 12.22 | 53656 |
| 1728686400 | 12.25 | 0.04 | 0.33 | 12.21 | 12.27 | 12.2 | 48204 |
| 1728600000 | 12.21 | -0.02 | -0.16 | 12.23 | 12.23 | 12.2 | 33126 |
| 1728513600 | 12.23 | 0.03 | 0.20 | 12.22 | 12.23 | 12.18 | 183449 |
| 1728427200 | 12.205 | 0.01 | 0.04 | 12.2 | 12.21 | 12.18 | 30766 |
| 1728340800 | 12.2 | 0.17 | 1.41 | 12.08 | 12.2 | 12.08 | 116553 |
| 1728081600 | 12.03 | -0.03 | -0.25 | 12.08 | 12.13 | 12.03 | 42619 |
| 1727995200 | 12.06 | 0.02 | 0.17 | 12.06 | 12.08 | 11.9901 | 23718 |
| 1727908800 | 12.04 | 0.05 | 0.42 | 12 | 12.06 | 11.985 | 49342 |
| 1727822400 | 11.99 | 0.02 | 0.17 | 12 | 12.03 | 11.9664 | 51049 |
| 1727736000 | 11.97 | 0.08 | 0.68 | 11.91 | 11.99 | 11.885 | 62523 |
| 1727476800 | 11.8886 | 0.01 | 0.07 | 11.9 | 11.96 | 11.85 | 43506 |
| 1727390400 | 11.88 | -0.06 | -0.50 | 11.95 | 11.97 | 11.84 | 80430 |
| 1727304000 | 11.94 | 0.06 | 0.51 | 11.91 | 11.958 | 11.8839 | 49764 |
| 1727217600 | 11.88 | 0.03 | 0.21 | 11.86 | 11.9 | 11.8552 | 59190 |
| 1727131200 | 11.855 | -0.21 | -1.70 | 11.93 | 11.95 | 11.85 | 76141 |
| 1726872000 | 12.06 | -0.02 | -0.12 | 12.1 | 12.16 | 12.0423 | 97158 |
| 1726785600 | 12.075 | 0.01 | 0.12 | 12.1 | 12.14 | 12.0401 | 139405 |
| 1726699200 | 12.06 | 0 | 0.00 | 12.06 | 12.1699 | 12.01 | 60903 |
| 1726612800 | 12.06 | 0.01 | 0.08 | 12.09 | 12.16 | 12.05 | 90651 |
| 1726526400 | 12.05 | 0.01 | 0.08 | 12.09 | 12.14 | 12.02 | 68828 |
| 1726267200 | 12.04 | -0.06 | -0.50 | 12.13 | 12.14 | 12.03 | 80070 |
| 1726180800 | 12.1 | 0.1 | 0.83 | 12.03 | 12.1 | 12.03 | 65362 |
| 1726094400 | 12 | 0.04 | 0.33 | 11.95 | 12.06 | 11.95 | 77663 |
| 1726008000 | 11.96 | -0.03 | -0.25 | 11.99 | 12.02 | 11.95 | 88076 |
| 1725921600 | 11.99 | 0.06 | 0.50 | 11.98 | 12.02 | 11.94 | 50376 |
| 1725662400 | 11.93 | -0.03 | -0.25 | 12 | 12.011 | 11.9 | 86907 |
| 1725576000 | 11.96 | -0.04 | -0.33 | 12.03 | 12.09 | 11.95 | 58626 |
| 1725489600 | 12 | 0.02 | 0.17 | 12.04 | 12.12 | 11.97 | 52648 |
| 1725403200 | 11.98 | 0.05 | 0.42 | 11.96 | 12 | 11.94 | 79255 |
| 1725057600 | 11.93 | -0.03 | -0.25 | 12.01 | 12.04 | 11.93 | 77749 |
| 1724971200 | 11.96 | -0.05 | -0.42 | 12.01 | 12.04 | 11.96 | 75466 |
| 1724884800 | 12.01 | -0.13 | -1.07 | 12.1 | 12.1205 | 12 | 86963 |
| 1724798400 | 12.14 | 0.13 | 1.08 | 11.97 | 12.229 | 11.91 | 181352 |
| 1724712000 | 12.01 | -0.11 | -0.91 | 12.11 | 12.14 | 11.95 | 114921 |
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
