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 | -0.59 | -5.11265164645 | 11.54 | 11.74 | 10.8 | 25590527 | 11.2323184 | CS |
| 4 | 0.31 | 2.91353383459 | 10.64 | 12.285 | 10.53 | 24083289 | 11.48762963 | CS |
| 12 | 1.29 | 13.3540372671 | 9.66 | 12.285 | 8.995 | 20014895 | 10.60814905 | CS |
| 26 | 1.72 | 18.6348862405 | 9.23 | 12.285 | 8.31 | 17718798 | 10.15901778 | CS |
| 52 | 6.01 | 121.659919028 | 4.94 | 12.285 | 4.75 | 17030112 | 8.81082656 | CS |
| 156 | 5.69 | 108.174904943 | 5.26 | 12.285 | 3 | 16001916 | 6.07490999 | CS |
| 260 | 5.15 | 88.7931034483 | 5.8 | 12.285 | 2.84 | 16169071 | 6.33750973 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 11.05 | 0.08 | 0.73 | 11.05 | 11.15 | 10.8 | 24559903 |
| 1740181200 | 10.97 | -0.57 | -4.94 | 11.45 | 11.45 | 10.95 | 25148043 |
| 1740094800 | 11.54 | 0.2 | 1.76 | 11.36 | 11.74 | 11.34 | 22082262 |
| 1740008400 | 11.34 | 0.05 | 0.44 | 11.28 | 11.4661 | 11.19 | 20813445 |
| 1739922000 | 11.29 | 0.02 | 0.18 | 11.54 | 11.54 | 11.14 | 35348981 |
| 1739576400 | 11.27 | -0.14 | -1.23 | 11.41 | 11.42 | 11.18 | 22320747 |
| 1739490000 | 11.41 | -0.74 | -6.09 | 11.91 | 11.92 | 11.31 | 36536663 |
| 1739403600 | 12.15 | 0.09 | 0.75 | 11.85 | 12.27 | 11.84 | 21829712 |
| 1739317200 | 12.06 | -0.06 | -0.50 | 11.96 | 12.24 | 11.835 | 22563435 |
| 1739230800 | 12.12 | 0.25 | 2.11 | 12.18 | 12.285 | 11.99 | 24915786 |
| 1738971600 | 11.87 | -0.04 | -0.34 | 12.01 | 12.05 | 11.8 | 16717467 |
| 1738885200 | 11.91 | 0.03 | 0.25 | 11.81 | 11.94 | 11.68 | 23156190 |
| 1738798800 | 11.88 | 0.41 | 3.57 | 11.56 | 12.02 | 11.56 | 24446921 |
| 1738712400 | 11.47 | 0.02 | 0.17 | 11.63 | 11.67 | 11.4 | 22671095 |
| 1738626000 | 11.45 | 0.17 | 1.51 | 11.34 | 11.68 | 11.27 | 20486662 |
| 1738366800 | 11.28 | -0.21 | -1.83 | 11.54 | 11.63 | 11.26 | 20411935 |
| 1738280400 | 11.49 | 0.37 | 3.33 | 11.42 | 11.67 | 11.34 | 24716847 |
| 1738194000 | 11.12 | 0.25 | 2.30 | 10.92 | 11.31 | 10.88 | 23631555 |
| 1738107600 | 10.87 | 0.25 | 2.35 | 10.64 | 10.95 | 10.53 | 23732379 |
| 1738021200 | 10.62 | -0.07 | -0.65 | 10.56 | 10.715 | 10.32 | 25728041 |
| 1737762000 | 10.69 | 0.05 | 0.47 | 10.7 | 10.8 | 10.57 | 18306121 |
| 1737675600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1737589200 | 10.64 | 0 | 0.00 | 10.74 | 10.79 | 10.49 | 15172967 |
| 1737502800 | 10.64 | 0.33 | 3.20 | 10.52 | 10.8 | 10.48 | 14935583 |
| 1737157200 | 10.31 | 0.08 | 0.78 | 10.16 | 10.41 | 10.06 | 21214217 |
| 1737070800 | 10.23 | -0.43 | -4.03 | 10.72 | 10.75 | 10.205 | 24869780 |
| 1736984400 | 10.66 | 0.06 | 0.57 | 10.78 | 10.81 | 10.4545 | 20192896 |
| 1736898000 | 10.6 | 0.54 | 5.37 | 10.12 | 10.6 | 10.095 | 19637245 |
| 1736811600 | 10.06 | -0.38 | -3.64 | 10.22 | 10.28 | 10.01 | 18295243 |
| 1736552400 | 10.44 | 0.06 | 0.58 | 10.71 | 10.765 | 10.32 | 28548227 |
| 1736379600 | 10.38 | 0.48 | 4.85 | 9.98 | 10.42 | 9.83 | 28750091 |
| 1736293200 | 9.9 | 0.21 | 2.17 | 9.9 | 10.15 | 9.81 | 19832153 |
| 1736206800 | 9.69 | -0.09 | -0.92 | 9.7899999 | 9.93 | 9.64 | 20037537 |
| 1735947600 | 9.78 | -0.1 | -1.01 | 9.8699999 | 9.8894 | 9.73 | 17860508 |
| 1735861200 | 9.88 | 0.61 | 6.58 | 9.4949999 | 9.91 | 9.48 | 20201500 |
| 1735688400 | 9.27 | 0.1 | 1.09 | 9.18 | 9.31 | 9.13 | 10978727 |
| 1735602000 | 9.17 | -0.14 | -1.50 | 9.2 | 9.24 | 9.0399999 | 12729330 |
| 1735342800 | 9.31 | -0.07 | -0.75 | 9.27 | 9.3699999 | 9.25 | 10515577 |
| 1735256400 | 9.38 | -0.05 | -0.53 | 9.45 | 9.46 | 9.3699999 | 6788737 |
| 1735077840 | 9.43 | 0.1 | 1.07 | 9.3699999 | 9.445 | 9.2535 | 10183391 |
| 1734997200 | 9.33 | 0.08 | 0.86 | 9.22 | 9.39 | 9.1199999 | 18823300 |
| 1734738000 | 9.25 | 0.18 | 1.98 | 9.1 | 9.34 | 9.09 | 25463202 |
| 1734651600 | 9.07 | 0.04 | 0.44 | 9.1199999 | 9.235 | 9.03 | 16902593 |
| 1734565200 | 9.03 | -0.54 | -5.64 | 9.48 | 9.58 | 8.9949999 | 19719202 |
| 1734478800 | 9.57 | -0.19 | -1.95 | 9.575 | 9.66 | 9.48 | 17815937 |
| 1734392400 | 9.76 | -0.01 | -0.10 | 9.8 | 9.82 | 9.6100999 | 20727155 |
| 1734133200 | 9.77 | -0.28 | -2.79 | 9.98 | 10.04 | 9.67 | 15525165 |
| 1734046800 | 10.05 | -0.51 | -4.83 | 10.33 | 10.405 | 10.04 | 16567040 |
| 1733960400 | 10.56 | 0.48 | 4.76 | 10.13 | 10.57 | 10.1 | 12390383 |
| 1733874000 | 10.08 | 0.16 | 1.61 | 10.03 | 10.2 | 10.01 | 16636768 |
| 1733787600 | 9.92 | 0.17 | 1.74 | 10.04 | 10.15 | 9.89 | 17556561 |
| 1733528400 | 9.75 | -0.15 | -1.52 | 9.795 | 9.88 | 9.69 | 13137519 |
| 1733442000 | 9.9 | -0.04 | -0.40 | 9.96 | 10.105 | 9.82 | 12489162 |
| 1733355600 | 9.94 | 0.02 | 0.20 | 9.8699999 | 10.12 | 9.8699999 | 14789232 |
| 1733269200 | 9.92 | 0.39 | 4.09 | 9.77 | 10.04 | 9.66 | 16172822 |
| 1733182800 | 9.53 | -0.18 | -1.85 | 9.69 | 9.72 | 9.49 | 13596132 |
| 1732917840 | 9.71 | -0.09 | -0.92 | 9.935 | 10.035 | 9.63 | 11639019 |
| 1732750800 | 9.8 | -0.18 | -1.80 | 10.02 | 10.12 | 9.76 | 13055052 |
| 1732664400 | 9.98 | 0.17 | 1.73 | 9.81 | 9.98 | 9.73 | 14697212 |
| 1732578000 | 9.81 | -0.41 | -4.01 | 9.8 | 9.94 | 9.75 | 23930274 |
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
