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 | -0.53 | -4.56503014643 | 11.61 | 11.64 | 11.08 | 277318 | 11.32917603 | CS |
| 4 | -0.57 | -4.89270386266 | 11.65 | 11.99 | 11.08 | 167043 | 11.59357882 | CS |
| 12 | -1.07 | -8.80658436214 | 12.15 | 12.24 | 11.08 | 127671 | 11.72508021 | CS |
| 26 | -0.27 | -2.37885462555 | 11.35 | 12.24 | 11.08 | 109485 | 11.72206002 | CS |
| 52 | -0.36 | -3.14685314685 | 11.44 | 12.24 | 11.04 | 105259 | 11.56248448 | CS |
| 156 | -4.71 | -29.8290056998 | 15.79 | 15.86 | 9.735 | 112630 | 11.66452647 | CS |
| 260 | -3.24 | -22.625698324 | 14.32 | 16.28 | 9.735 | 89230 | 12.27526874 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.08 | -0.06 | -0.54 | 11.1101 | 11.17 | 11 | 447326 |
| 1734651600 | 11.14 | -0.08 | -0.71 | 11.2609 | 11.2609 | 11.08 | 318805 |
| 1734565200 | 11.22 | -0.15 | -1.32 | 11.303 | 11.36 | 11.22 | 288576 |
| 1734478800 | 11.37 | -0.09 | -0.79 | 11.405 | 11.455 | 11.35 | 249746 |
| 1734392400 | 11.46 | -0.13 | -1.12 | 11.57 | 11.57 | 11.43 | 434438 |
| 1734133200 | 11.59 | -0.06 | -0.47 | 11.61 | 11.64 | 11.56 | 95027 |
| 1734046800 | 11.645 | -0.14 | -1.15 | 11.78 | 11.79 | 11.635 | 177984 |
| 1733960400 | 11.78 | 0.04 | 0.34 | 11.765 | 11.81 | 11.76 | 160307 |
| 1733874000 | 11.74 | -0.04 | -0.34 | 11.78 | 11.7801 | 11.71 | 109273 |
| 1733787600 | 11.78 | -0.03 | -0.25 | 11.81 | 11.83 | 11.62 | 160908 |
| 1733528400 | 11.81 | 0.03 | 0.25 | 11.71 | 11.82 | 11.71 | 124088 |
| 1733442000 | 11.78 | -0.07 | -0.59 | 11.83 | 11.8618 | 11.74 | 118332 |
| 1733355600 | 11.85 | -0 | -0.02 | 11.87 | 11.91 | 11.83 | 65814 |
| 1733269200 | 11.852 | -0.07 | -0.57 | 11.94 | 11.94 | 11.84 | 196188 |
| 1733182800 | 11.92 | -0.05 | -0.42 | 11.9765 | 11.98 | 11.9 | 151790 |
| 1732917840 | 11.97 | 0.1 | 0.84 | 11.925 | 11.99 | 11.9 | 43440 |
| 1732750800 | 11.87 | 0.04 | 0.34 | 11.9 | 11.92 | 11.77 | 90736 |
| 1732664400 | 11.83 | 0.04 | 0.34 | 11.755 | 11.87 | 11.755 | 145125 |
| 1732578000 | 11.79 | 0.07 | 0.60 | 11.772 | 11.85 | 11.772 | 129325 |
| 1732318800 | 11.72 | 0.09 | 0.77 | 11.65 | 11.7388 | 11.626 | 113921 |
| 1732232400 | 11.63 | 0.01 | 0.09 | 11.67 | 11.71 | 11.56 | 192707 |
| 1732146000 | 11.62 | 0 | 0.04 | 11.59 | 11.64 | 11.58 | 156564 |
| 1732059600 | 11.615 | 0.02 | 0.13 | 11.6318 | 11.64 | 11.6 | 84073 |
| 1731973200 | 11.6 | -0.02 | -0.17 | 11.655 | 11.655 | 11.58 | 161743 |
| 1731714000 | 11.62 | -0.11 | -0.94 | 11.65 | 11.68 | 11.61 | 109086 |
| 1731627600 | 11.73 | 0.03 | 0.26 | 11.7062 | 11.7311 | 11.68 | 104908 |
| 1731541200 | 11.7 | 0.03 | 0.26 | 11.74 | 11.765 | 11.69 | 100298 |
| 1731454800 | 11.67 | -0.13 | -1.10 | 11.78 | 11.78 | 11.65 | 122395 |
| 1731368400 | 11.8 | 0.04 | 0.34 | 11.8 | 11.825 | 11.7501 | 106238 |
| 1731109200 | 11.76 | 0.07 | 0.60 | 11.7292 | 11.7878 | 11.7292 | 135576 |
| 1731022800 | 11.69 | 0.1 | 0.86 | 11.621 | 11.7 | 11.621 | 101842 |
| 1730936400 | 11.59 | -0.13 | -1.11 | 11.65 | 11.6847 | 11.5603 | 151860 |
| 1730850000 | 11.72 | -0.02 | -0.17 | 11.725 | 11.76 | 11.69 | 113419 |
| 1730763600 | 11.74 | 0.07 | 0.60 | 11.75 | 11.8 | 11.71 | 134671 |
| 1730500800 | 11.67 | 0 | 0.00 | 11.7 | 11.75 | 11.65 | 148122 |
| 1730414400 | 11.67 | 0.02 | 0.17 | 11.61 | 11.69 | 11.61 | 103102 |
| 1730328000 | 11.65 | 0.05 | 0.43 | 11.64 | 11.71 | 11.61 | 220616 |
| 1730241600 | 11.6 | -0.09 | -0.77 | 11.63 | 11.646 | 11.58 | 138800 |
| 1730155200 | 11.69 | -0.07 | -0.60 | 11.74 | 11.76 | 11.69 | 80030 |
| 1729896000 | 11.76 | 0.08 | 0.68 | 11.74 | 11.785 | 11.74 | 72007 |
| 1729809600 | 11.68 | -0.13 | -1.10 | 11.79 | 11.84 | 11.65 | 116097 |
| 1729723200 | 11.81 | -0.14 | -1.17 | 11.9 | 11.91 | 11.78 | 148443 |
| 1729636800 | 11.95 | -0.01 | -0.08 | 11.9462 | 11.96 | 11.94 | 107206 |
| 1729550400 | 11.96 | -0.07 | -0.58 | 12 | 12.015 | 11.94 | 90684 |
| 1729291200 | 12.03 | 0.04 | 0.33 | 12.01 | 12.06 | 12.0005 | 85057 |
| 1729204800 | 11.99 | -0.01 | -0.04 | 12 | 12.01 | 11.9783 | 57255 |
| 1729118400 | 11.995 | 0.04 | 0.38 | 11.98 | 12.02 | 11.98 | 40317 |
| 1729032000 | 11.95 | -0.08 | -0.67 | 12 | 12 | 11.95 | 51256 |
| 1728945600 | 12.03 | -0.03 | -0.25 | 12.07 | 12.12 | 12.02 | 111843 |
| 1728686400 | 12.06 | 0.02 | 0.17 | 12.03 | 12.07 | 12.03 | 55734 |
| 1728600000 | 12.04 | -0.02 | -0.17 | 12.07 | 12.115 | 12.021 | 121860 |
| 1728513600 | 12.06 | -0.08 | -0.66 | 12.09 | 12.1024 | 12.06 | 55085 |
| 1728427200 | 12.14 | 0.06 | 0.50 | 12.07 | 12.17 | 12.07 | 137572 |
| 1728340800 | 12.08 | -0.06 | -0.49 | 12.12 | 12.14 | 12.06 | 88033 |
| 1728081600 | 12.14 | -0.02 | -0.16 | 12.13 | 12.145 | 12.0825 | 110733 |
| 1727995200 | 12.16 | -0.02 | -0.16 | 12.1681 | 12.19 | 12.15 | 69738 |
| 1727908800 | 12.18 | -0.03 | -0.25 | 12.19 | 12.19 | 12.1403 | 132079 |
| 1727822400 | 12.21 | 0.08 | 0.66 | 12.18 | 12.24 | 12.16 | 111272 |
| 1727735520 | 12.13 | -0.04 | -0.33 | 12.14 | 12.1642 | 12.12 | 68754 |
| 1727476800 | 12.17 | 0.02 | 0.16 | 12.15 | 12.17 | 12.13 | 61715 |
| 1727390400 | 12.15 | 0.04 | 0.33 | 12.14 | 12.17 | 12.091 | 122847 |
| 1727304000 | 12.11 | -0.04 | -0.33 | 12.14 | 12.14 | 12.09 | 90326 |
| 1727217600 | 12.15 | 0 | 0.00 | 12.13 | 12.15 | 12.1 | 105251 |
| 1727131200 | 12.15 | 0.05 | 0.41 | 12.04 | 12.16 | 12.04 | 138897 |
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
