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 | -0.48 | -4.56273764259 | 10.52 | 10.52 | 9.576 | 3317 | 9.9554759 | CS |
| 4 | 0.33 | 3.39855818744 | 9.71 | 10.52 | 9.576 | 2986 | 9.79188367 | CS |
| 12 | -0.38 | -3.64683301344 | 10.42 | 11.51 | 9.576 | 3268 | 9.95222712 | CS |
| 26 | 0.8 | 8.65800865801 | 9.24 | 11.51 | 9.1299 | 4633 | 9.74360684 | CS |
| 52 | 0.57 | 6.01900739176 | 9.47 | 11.51 | 9.05 | 5933 | 9.57164247 | CS |
| 156 | -2.67 | -21.0070810386 | 12.71 | 12.79 | 9.02 | 5407 | 10.24250691 | CS |
| 260 | -2.8983 | -22.4009336621 | 12.9383 | 13.84 | 9.02 | 6694 | 11.67568022 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 10.04 | 0.1 | 0.99 | 10.11 | 10.48 | 9.65 | 4545 |
| 1732318800 | 9.9411 | 0.28 | 2.90 | 10.12 | 10.12 | 9.576 | 4188 |
| 1732232400 | 9.6608 | 0.04 | 0.46 | 9.9 | 9.9 | 9.6608 | 836 |
| 1732146000 | 9.6166 | -0.37 | -3.74 | 9.6166 | 9.6166 | 9.6166 | 236 |
| 1732059600 | 9.99 | 0.01 | 0.10 | 10.1 | 10.22 | 9.99 | 10877 |
| 1731973200 | 9.98 | -0.16 | -1.58 | 10.52 | 10.52 | 9.75 | 449 |
| 1731714000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 63 |
| 1731627600 | 10.14 | 0.39 | 4.00 | 9.86 | 10.14 | 9.58 | 739 |
| 1731541200 | 9.75 | 0.07 | 0.72 | 9.92 | 9.92 | 9.7059 | 4137 |
| 1731454800 | 9.68 | -0.24 | -2.42 | 9.68 | 9.68 | 9.68 | 400 |
| 1731368400 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1731109200 | 9.92 | 0.14 | 1.45 | 9.85 | 10.07 | 9.74 | 7639 |
| 1731022800 | 9.7786 | 0.02 | 0.19 | 9.7297999 | 9.7786 | 9.61 | 2152 |
| 1730936400 | 9.76 | 0.16 | 1.72 | 9.65 | 9.8672 | 9.65 | 3565 |
| 1730850000 | 9.5953 | -0.06 | -0.67 | 9.71 | 9.71 | 9.5953 | 3331 |
| 1730763600 | 9.66 | 0.05 | 0.48 | 9.59 | 9.66 | 9.59 | 238 |
| 1730500800 | 9.6143 | 0.03 | 0.36 | 9.66 | 9.76 | 9.6143 | 873 |
| 1730414400 | 9.58 | -0.06 | -0.62 | 9.8699999 | 9.8699999 | 9.58 | 8203 |
| 1730328000 | 9.64 | -0.09 | -0.96 | 9.84 | 9.84 | 9.6248 | 2668 |
| 1730241600 | 9.733 | 0.01 | 0.13 | 9.71 | 9.99 | 9.71 | 2323 |
| 1730155200 | 9.72 | 0.01 | 0.10 | 9.71 | 9.84 | 9.71 | 6811 |
| 1729896000 | 9.7101 | -0.3 | -3.00 | 10.01 | 10.01 | 9.7101 | 2510 |
| 1729809600 | 10.01 | 0.03 | 0.30 | 10.01 | 10.01 | 10.01 | 113 |
| 1729723200 | 9.98 | 0 | 0.00 | 10 | 10 | 9.98 | 29 |
| 1729636800 | 9.98 | 0.1 | 1.01 | 9.8 | 10.01 | 9.77 | 13139 |
| 1729550400 | 9.88 | 0.04 | 0.46 | 9.7 | 9.88 | 9.7 | 2491 |
| 1729291200 | 9.835 | -0.01 | -0.05 | 9.835 | 9.86 | 9.835 | 210 |
| 1729204800 | 9.84 | -0.03 | -0.25 | 9.8 | 9.88 | 9.8 | 834 |
| 1729118400 | 9.865 | -0.03 | -0.28 | 9.99 | 9.99 | 9.8404 | 2548 |
| 1729032000 | 9.8927 | -0.11 | -1.07 | 9.8927 | 9.8927 | 9.88 | 1315 |
| 1728945600 | 10 | 0 | 0.03 | 10 | 10 | 10 | 120 |
| 1728686400 | 9.997112 | 0.14 | 1.46 | 9.997112 | 9.997112 | 9.89 | 179 |
| 1728600000 | 9.8532 | -0.08 | -0.77 | 9.94 | 9.94 | 9.8532 | 348 |
| 1728513600 | 9.93 | -0.07 | -0.70 | 9.95 | 10.005 | 9.8699999 | 2172 |
| 1728427200 | 10 | -0.1 | -0.99 | 9.94 | 10.1 | 9.89 | 4616 |
| 1728340800 | 10.1 | 0.08 | 0.80 | 10.1 | 10.1 | 10.1 | 380 |
| 1728081600 | 10.02 | -0.05 | -0.50 | 10.1 | 10.1 | 10.02 | 588 |
| 1727995200 | 10.07 | 0 | 0.00 | 10.08 | 10.08 | 10.07 | 98 |
| 1727908800 | 10.07 | -0.03 | -0.30 | 10.1 | 10.1 | 9.89 | 1391 |
| 1727822400 | 10.1 | 0.1 | 1.00 | 10 | 10.1 | 9.94 | 3435 |
| 1727736000 | 10 | 0 | 0.00 | 9.99 | 10.09 | 9.99 | 3445 |
| 1727476800 | 10 | -0.21 | -2.10 | 10.27 | 10.27 | 9.91 | 6959 |
| 1727390400 | 10.2148 | 0.06 | 0.64 | 10.27 | 10.27 | 10.2148 | 2400 |
| 1727304000 | 10.15 | 0.1 | 1.04 | 10.19 | 10.2 | 10.0102 | 3239 |
| 1727217600 | 10.0457 | -0 | -0.04 | 9.98 | 10.19 | 9.98 | 1631 |
| 1727131200 | 10.05 | 0.18 | 1.82 | 9.89 | 10.17 | 9.89 | 2520 |
| 1726872000 | 9.8699999 | -0.27 | -2.66 | 9.8699999 | 9.8699999 | 9.8699999 | 935 |
| 1726785600 | 10.14 | 0.04 | 0.35 | 9.92 | 10.26 | 9.92 | 606 |
| 1726699200 | 10.105 | 0.02 | 0.15 | 10.09 | 10.27 | 10.0797 | 5516 |
| 1726612800 | 10.0899 | 0.08 | 0.80 | 10.02 | 10.1 | 9.99 | 7323 |
| 1726526400 | 10.01 | -0.01 | -0.10 | 10.01 | 10.1 | 9.94 | 5799 |
| 1726267200 | 10.02 | -0.13 | -1.28 | 10.27 | 10.27 | 9.97 | 1400 |
| 1726180800 | 10.15 | 0.25 | 2.52 | 9.97 | 10.15 | 9.97 | 696 |
| 1726094400 | 9.9001 | -0.14 | -1.39 | 9.99 | 9.99 | 9.9 | 7123 |
| 1726008000 | 10.04 | -0.09 | -0.84 | 10.0202 | 10.25 | 10.0202 | 1365 |
| 1725921600 | 10.125 | 0.07 | 0.75 | 10.04 | 10.18 | 10.02 | 19155 |
| 1725662400 | 10.05 | 0.07 | 0.65 | 10.02 | 10.17 | 9.88 | 2217 |
| 1725576000 | 9.985 | -0.04 | -0.35 | 10.06 | 10.07 | 9.86 | 1630 |
| 1725489600 | 10.02 | 0 | 0.00 | 10.46 | 11.51 | 10.02 | 18457 |
| 1725403200 | 10.02 | -0.28 | -2.72 | 10.42 | 10.42 | 9.88 | 4126 |
| 1725057600 | 10.3 | 0.19 | 1.88 | 9.96 | 10.669 | 9.95 | 3074 |
| 1724971200 | 10.11 | 0.12 | 1.20 | 10 | 10.38 | 9.9741 | 2649 |
| 1724884800 | 9.99 | 0.02 | 0.15 | 10.05 | 10.08 | 9.86 | 7622 |
| 1724798400 | 9.975 | -0.06 | -0.55 | 10.03 | 10.06 | 9.93 | 10034 |
| 1724712000 | 10.03 | 0 | 0.00 | 10.1261 | 10.1261 | 9.81 | 4621 |
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
