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 | -0.286806883365 | 10.46 | 10.46 | 10.31 | 49455 | 10.35500184 | CS |
| 4 | 0.04 | 0.384985563041 | 10.39 | 10.65 | 10.23 | 100530 | 10.37821866 | CS |
| 12 | -0.29 | -2.7052238806 | 10.72 | 10.99 | 10.23 | 76217 | 10.57506043 | CS |
| 26 | -0.33 | -3.06691449814 | 10.76 | 11.2 | 10.23 | 65826 | 10.72279555 | CS |
| 52 | -0.05 | -0.477099236641 | 10.48 | 11.2 | 10.18 | 56216 | 10.66574249 | CS |
| 156 | -3.46 | -24.9100071994 | 13.89 | 13.98 | 8.69 | 63545 | 10.62544715 | CS |
| 260 | -3.35 | -24.3105950653 | 13.78 | 15.16 | 8.69 | 57255 | 11.66560607 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 10.43 | 0.06 | 0.58 | 10.4 | 10.43 | 10.39 | 19657 |
| 1737070800 | 10.37 | 0.05 | 0.48 | 10.35 | 10.3879 | 10.34 | 46215 |
| 1736984400 | 10.32 | -0.02 | -0.19 | 10.35 | 10.38 | 10.31 | 63466 |
| 1736898000 | 10.34 | -0.03 | -0.29 | 10.41 | 10.419 | 10.34 | 34401 |
| 1736811600 | 10.37 | -0.01 | -0.10 | 10.4 | 10.42 | 10.36 | 53532 |
| 1736552400 | 10.38 | -0.15 | -1.42 | 10.46 | 10.46 | 10.3601 | 49663 |
| 1736379600 | 10.53 | -0.05 | -0.47 | 10.59 | 10.6318 | 10.53 | 82629 |
| 1736293200 | 10.58 | 0.07 | 0.67 | 10.54 | 10.65 | 10.46 | 214757 |
| 1736206800 | 10.51 | 0 | 0.00 | 10.6 | 10.6 | 10.4944 | 46551 |
| 1735947600 | 10.51 | 0.04 | 0.38 | 10.52 | 10.56 | 10.51 | 17247 |
| 1735861200 | 10.47 | 0.13 | 1.26 | 10.39 | 10.59 | 10.39 | 83473 |
| 1735688400 | 10.34 | -0.02 | -0.19 | 10.38 | 10.47 | 10.33 | 136554 |
| 1735602000 | 10.36 | 0.05 | 0.48 | 10.3 | 10.37 | 10.2844 | 268561 |
| 1735342800 | 10.31 | -0.01 | -0.10 | 10.34 | 10.34 | 10.27 | 150641 |
| 1735256400 | 10.32 | 0.02 | 0.19 | 10.33 | 10.37 | 10.2701 | 121060 |
| 1735077840 | 10.3 | 0.07 | 0.68 | 10.25 | 10.34 | 10.24 | 58987 |
| 1734997200 | 10.23 | -0.05 | -0.49 | 10.26 | 10.2885 | 10.23 | 130550 |
| 1734738000 | 10.28 | -0.1 | -0.96 | 10.39 | 10.39 | 10.28 | 150716 |
| 1734651600 | 10.38 | -0.06 | -0.57 | 10.5 | 10.5 | 10.36 | 127898 |
| 1734565200 | 10.44 | -0.11 | -1.04 | 10.55 | 10.56 | 10.44 | 113865 |
| 1734478800 | 10.55 | -0.1 | -0.94 | 10.62 | 10.63 | 10.55 | 141985 |
| 1734392400 | 10.65 | -0.05 | -0.47 | 10.74 | 10.74 | 10.6401 | 79320 |
| 1734133200 | 10.7 | -0.14 | -1.29 | 10.76 | 10.81 | 10.7 | 35992 |
| 1734046800 | 10.84 | -0.09 | -0.82 | 10.93 | 10.94 | 10.82 | 73727 |
| 1733960400 | 10.93 | 0.03 | 0.28 | 10.94 | 10.97 | 10.91 | 54269 |
| 1733874000 | 10.9 | 0.02 | 0.18 | 10.9 | 10.9 | 10.85 | 26456 |
| 1733787600 | 10.88 | -0.01 | -0.09 | 10.87 | 10.9 | 10.84 | 62599 |
| 1733528400 | 10.89 | -0.02 | -0.18 | 10.92 | 10.9211 | 10.88 | 54600 |
| 1733442000 | 10.91 | -0.04 | -0.37 | 10.95 | 10.9501 | 10.8778 | 60292 |
| 1733355600 | 10.95 | -0.01 | -0.09 | 10.95 | 10.96 | 10.9 | 68023 |
| 1733269200 | 10.96 | 0.03 | 0.27 | 10.99 | 10.99 | 10.93 | 74518 |
| 1733182800 | 10.93 | -0.03 | -0.27 | 10.88 | 10.96 | 10.86 | 79874 |
| 1732917840 | 10.96 | 0.1 | 0.92 | 10.9 | 10.96 | 10.86 | 34931 |
| 1732750800 | 10.86 | 0.12 | 1.12 | 10.76 | 10.86 | 10.73 | 74351 |
| 1732664400 | 10.74 | 0 | 0.00 | 10.74 | 10.76 | 10.66 | 76502 |
| 1732578000 | 10.74 | 0.06 | 0.56 | 10.75 | 10.7816 | 10.7332 | 101161 |
| 1732318800 | 10.68 | 0.07 | 0.66 | 10.65 | 10.69 | 10.6399 | 41687 |
| 1732232400 | 10.61 | -0.03 | -0.28 | 10.67 | 10.67 | 10.6097 | 33724 |
| 1732146000 | 10.64 | 0.01 | 0.14 | 10.63 | 10.64 | 10.6 | 47702 |
| 1732059600 | 10.6251 | 0.01 | 0.10 | 10.64 | 10.64 | 10.6001 | 31115 |
| 1731973200 | 10.615 | 0.02 | 0.14 | 10.61 | 10.67 | 10.6 | 83556 |
| 1731714000 | 10.6 | -0.18 | -1.67 | 10.7 | 10.71 | 10.6 | 82835 |
| 1731627600 | 10.78 | 0.06 | 0.56 | 10.76 | 10.79 | 10.63 | 53264 |
| 1731541200 | 10.72 | 0.01 | 0.09 | 10.77 | 10.8 | 10.7 | 29478 |
| 1731454800 | 10.71 | -0.14 | -1.29 | 10.83 | 10.88 | 10.69 | 49425 |
| 1731368400 | 10.85 | 0.08 | 0.74 | 10.82 | 10.85 | 10.772 | 27989 |
| 1731109200 | 10.77 | 0.12 | 1.13 | 10.74 | 10.78 | 10.67 | 62996 |
| 1731022800 | 10.65 | 0.04 | 0.38 | 10.64 | 10.69 | 10.64 | 48020 |
| 1730936400 | 10.61 | -0.1 | -0.93 | 10.67 | 10.67 | 10.6 | 52511 |
| 1730850000 | 10.71 | -0.01 | -0.09 | 10.69 | 10.7526 | 10.67 | 97350 |
| 1730763600 | 10.72 | 0.03 | 0.28 | 10.77 | 10.79 | 10.68 | 47343 |
| 1730500800 | 10.69 | 0.03 | 0.28 | 10.71 | 10.75 | 10.64 | 45343 |
| 1730414400 | 10.66 | 0.04 | 0.38 | 10.64 | 10.67 | 10.58 | 27789 |
| 1730328000 | 10.62 | 0.01 | 0.09 | 10.6 | 10.7 | 10.6 | 72985 |
| 1730241600 | 10.61 | -0.01 | -0.09 | 10.59 | 10.63 | 10.55 | 118355 |
| 1730155200 | 10.62 | -0.11 | -1.03 | 10.73 | 10.73 | 10.62 | 36121 |
| 1729896000 | 10.73 | 0.1 | 0.94 | 10.72 | 10.76 | 10.69 | 129175 |
| 1729809600 | 10.6303 | -0.1 | -0.93 | 10.69 | 10.7001 | 10.57 | 85374 |
| 1729723200 | 10.73 | -0.18 | -1.65 | 10.88 | 10.9 | 10.67 | 71542 |
| 1729636800 | 10.91 | -0.09 | -0.82 | 10.99 | 10.99 | 10.91 | 28089 |
| 1729550400 | 11 | -0.02 | -0.18 | 10.98 | 11.05 | 10.97 | 29117 |
| 1729291200 | 11.02 | 0.02 | 0.18 | 11.03 | 11.04 | 10.97 | 67338 |
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
