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 | 0.11 | 0.960698689956 | 11.45 | 11.59 | 11.45 | 38849 | 11.51837847 | CS |
| 4 | 0.26 | 2.30088495575 | 11.3 | 11.64 | 11.28 | 94294 | 11.46325706 | CS |
| 12 | -0.4165 | -3.47764371895 | 11.9765 | 11.98 | 10.97 | 156265 | 11.32036049 | CS |
| 26 | -0.36 | -3.02013422819 | 11.92 | 12.24 | 10.97 | 126776 | 11.58013742 | CS |
| 52 | 0.02 | 0.173310225303 | 11.54 | 12.24 | 10.97 | 108650 | 11.5103732 | CS |
| 156 | -2.08 | -15.2492668622 | 13.64 | 14.23 | 9.735 | 117789 | 11.54847619 | CS |
| 260 | -3.31 | -22.2595830531 | 14.87 | 16.28 | 9.735 | 92301 | 12.18043255 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 11.56 | 0 | 0.00 | 11.53 | 11.6 | 11.53 | 57819 |
| 1740181200 | 11.56 | 0.04 | 0.35 | 11.57 | 11.59 | 11.52 | 24915 |
| 1740094800 | 11.52 | -0.02 | -0.17 | 11.51 | 11.56 | 11.5 | 47120 |
| 1740008400 | 11.54 | 0.05 | 0.44 | 11.51 | 11.55 | 11.48 | 25045 |
| 1739922000 | 11.49 | -0.01 | -0.04 | 11.45 | 11.5 | 11.45 | 58316 |
| 1739576400 | 11.495 | -0.01 | -0.04 | 11.5 | 11.62 | 11.4405 | 139216 |
| 1739490000 | 11.5 | 0.1 | 0.88 | 11.46 | 11.51 | 11.43 | 70549 |
| 1739403600 | 11.4 | -0.1 | -0.87 | 11.33 | 11.45 | 11.33 | 135680 |
| 1739317200 | 11.5 | -0.04 | -0.35 | 11.54 | 11.54 | 11.46 | 86910 |
| 1739230800 | 11.54 | -0.05 | -0.43 | 11.62 | 11.63 | 11.4825 | 121860 |
| 1738971600 | 11.59 | -0.03 | -0.26 | 11.64 | 11.64 | 11.55 | 130076 |
| 1738885200 | 11.62 | 0.05 | 0.43 | 11.55 | 11.64 | 11.55 | 88654 |
| 1738798800 | 11.57 | 0.07 | 0.61 | 11.55 | 11.64 | 11.51 | 74849 |
| 1738712400 | 11.5 | 0.08 | 0.70 | 11.44 | 11.52 | 11.43 | 141206 |
| 1738626000 | 11.42 | 0.04 | 0.37 | 11.38 | 11.43 | 11.31 | 209134 |
| 1738366800 | 11.378 | 0.01 | 0.07 | 11.37 | 11.39 | 11.32 | 139803 |
| 1738280400 | 11.37 | 0.06 | 0.53 | 11.31 | 11.39 | 11.31 | 75839 |
| 1738194000 | 11.31 | 0 | 0.00 | 11.3 | 11.33 | 11.28 | 73350 |
| 1738107600 | 11.31 | 0.01 | 0.09 | 11.29 | 11.3427 | 11.285 | 51624 |
| 1738021200 | 11.3 | 0 | 0.00 | 11.3 | 11.388 | 11.29 | 97442 |
| 1737762000 | 11.3 | -0.03 | -0.26 | 11.25 | 11.37 | 11.25 | 120820 |
| 1737675600 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1737589200 | 11.33 | -0.03 | -0.26 | 11.34 | 11.45 | 11.33 | 52925 |
| 1737502800 | 11.36 | 0.03 | 0.26 | 11.395 | 11.41 | 11.34 | 58742 |
| 1737157200 | 11.33 | 0.04 | 0.35 | 11.34 | 11.41 | 11.31 | 88926 |
| 1737070800 | 11.29 | 0.1 | 0.89 | 11.14 | 11.37 | 11.14 | 149885 |
| 1736984400 | 11.19 | 0.18 | 1.63 | 11.14 | 11.19 | 11.09 | 145524 |
| 1736898000 | 11.01 | -0.01 | -0.09 | 11.05 | 11.0501 | 11 | 173880 |
| 1736811600 | 11.02 | -0.06 | -0.54 | 11.05 | 11.085 | 11 | 141606 |
| 1736552400 | 11.08 | -0.13 | -1.16 | 11.151 | 11.151 | 11.06 | 181909 |
| 1736379600 | 11.21 | -0.03 | -0.22 | 11.22 | 11.2608 | 11.2 | 46239 |
| 1736293200 | 11.235 | -0.02 | -0.13 | 11.29 | 11.29 | 11.215 | 110936 |
| 1736206800 | 11.25 | -0.04 | -0.35 | 11.3 | 11.3399 | 11.21 | 143437 |
| 1735947600 | 11.29 | 0.07 | 0.62 | 11.23 | 11.31 | 11.23 | 105688 |
| 1735861200 | 11.22 | 0.15 | 1.36 | 11.135 | 11.225 | 11.12 | 134506 |
| 1735688400 | 11.07 | 0.1 | 0.91 | 10.99 | 11.12 | 10.99 | 345529 |
| 1735602000 | 10.97 | -0.04 | -0.36 | 10.995 | 11.04 | 10.97 | 488856 |
| 1735342800 | 11.01 | -0.05 | -0.45 | 11.05 | 11.07 | 10.99 | 318491 |
| 1735256400 | 11.06 | -0.04 | -0.36 | 11.09 | 11.1 | 11.02 | 225639 |
| 1735077840 | 11.1 | 0.07 | 0.63 | 11.03 | 11.1 | 10.98 | 162094 |
| 1734997200 | 11.03 | -0.05 | -0.45 | 11.1 | 11.1199 | 10.98 | 352477 |
| 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 |
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
