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 | 0.08 | 0.760456273764 | 10.52 | 10.64 | 10.37 | 128821 | 10.48394887 | CS |
| 4 | -0.16 | -1.48698884758 | 10.76 | 10.916 | 10.37 | 104108 | 10.64671904 | CS |
| 12 | 0.195 | 1.87409899087 | 10.405 | 10.916 | 10.34 | 123626 | 10.63376419 | CS |
| 26 | -0.93 | -8.06591500434 | 11.53 | 11.65 | 10.27 | 148812 | 10.87807697 | CS |
| 52 | -0.45 | -4.07239819005 | 11.05 | 11.73 | 10.27 | 138969 | 10.90304362 | CS |
| 156 | -1.73 | -14.0308191403 | 12.33 | 12.76 | 8.76 | 151305 | 10.68983234 | CS |
| 260 | -0.19 | -1.7608897127 | 10.79 | 15.6 | 8.76 | 124872 | 11.55812881 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 10.56 | 0.03 | 0.28 | 10.55 | 10.6308 | 10.55 | 37805 |
| 1742510400 | 10.53 | 0.09 | 0.86 | 10.46 | 10.5861 | 10.46 | 183582 |
| 1742424000 | 10.44 | -0.02 | -0.19 | 10.44 | 10.47 | 10.37 | 232067 |
| 1742337600 | 10.46 | -0.04 | -0.38 | 10.46 | 10.495 | 10.43 | 104758 |
| 1742251200 | 10.5 | 0.04 | 0.38 | 10.52 | 10.5399 | 10.46 | 85891 |
| 1741992000 | 10.46 | -0.12 | -1.13 | 10.5 | 10.65 | 10.46 | 85334 |
| 1741905600 | 10.58 | -0.07 | -0.66 | 10.65 | 10.66 | 10.57 | 142693 |
| 1741819200 | 10.65 | 0 | 0.00 | 10.64 | 10.67 | 10.62 | 170934 |
| 1741732800 | 10.65 | -0.02 | -0.19 | 10.64 | 10.69 | 10.64 | 91447 |
| 1741646400 | 10.67 | 0.02 | 0.19 | 10.65 | 10.73 | 10.6452 | 75019 |
| 1741390800 | 10.65 | -0.11 | -1.02 | 10.76 | 10.77 | 10.65 | 76317 |
| 1741304400 | 10.76 | -0.02 | -0.19 | 10.75 | 10.7935 | 10.75 | 72915 |
| 1741218000 | 10.78 | -0.01 | -0.09 | 10.76 | 10.86 | 10.76 | 92755 |
| 1741131600 | 10.79 | -0.03 | -0.28 | 10.83 | 10.88 | 10.77 | 117893 |
| 1741045200 | 10.82 | -0.06 | -0.55 | 10.85 | 10.916 | 10.82 | 121654 |
| 1740786000 | 10.88 | 0.06 | 0.55 | 10.83 | 10.89 | 10.81 | 91350 |
| 1740699600 | 10.82 | -0.02 | -0.18 | 10.81 | 10.85 | 10.8 | 63331 |
| 1740613200 | 10.84 | 0.03 | 0.28 | 10.81 | 10.85 | 10.78 | 82229 |
| 1740526800 | 10.81 | 0.05 | 0.46 | 10.79 | 10.83 | 10.77 | 63961 |
| 1740440400 | 10.76 | -0.01 | -0.09 | 10.76 | 10.79 | 10.7499 | 90228 |
| 1740181200 | 10.77 | 0.01 | 0.09 | 10.76 | 10.8 | 10.7599 | 49823 |
| 1740094800 | 10.76 | -0.02 | -0.19 | 10.8 | 10.8 | 10.75 | 67183 |
| 1740008400 | 10.78 | -0.01 | -0.09 | 10.75 | 10.8 | 10.73 | 94373 |
| 1739922000 | 10.79 | -0.05 | -0.46 | 10.84 | 10.84 | 10.73 | 85031 |
| 1739576400 | 10.84 | 0.13 | 1.21 | 10.77 | 10.84 | 10.756 | 74870 |
| 1739490000 | 10.71 | 0 | 0.00 | 10.73 | 10.74 | 10.67 | 120392 |
| 1739403600 | 10.71 | -0.09 | -0.83 | 10.7 | 10.74 | 10.6603 | 153483 |
| 1739317200 | 10.8 | -0.02 | -0.18 | 10.76 | 10.8388 | 10.7522 | 206222 |
| 1739230800 | 10.82 | -0.03 | -0.28 | 10.85 | 10.87 | 10.81 | 112151 |
| 1738971600 | 10.85 | -0.04 | -0.37 | 10.88 | 10.895 | 10.79 | 125423 |
| 1738885200 | 10.89 | 0.04 | 0.37 | 10.85 | 10.9 | 10.82 | 98458 |
| 1738798800 | 10.85 | 0.09 | 0.84 | 10.81 | 10.86 | 10.79 | 241235 |
| 1738712400 | 10.76 | 0.04 | 0.37 | 10.69 | 10.78 | 10.69 | 97396 |
| 1738626000 | 10.72 | 0.04 | 0.37 | 10.71 | 10.72 | 10.63 | 138989 |
| 1738366800 | 10.68 | 0 | 0.00 | 10.65 | 10.73 | 10.63 | 126936 |
| 1738280400 | 10.68 | 0.04 | 0.38 | 10.68 | 10.705 | 10.64 | 47890 |
| 1738194000 | 10.64 | -0.02 | -0.19 | 10.66 | 10.6672 | 10.6 | 121265 |
| 1738107600 | 10.66 | 0.02 | 0.19 | 10.65 | 10.668 | 10.61 | 63498 |
| 1738021200 | 10.64 | 0.01 | 0.09 | 10.57 | 10.67 | 10.57 | 126624 |
| 1737762000 | 10.63 | -0.02 | -0.19 | 10.56 | 10.66 | 10.54 | 124260 |
| 1737675600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1737589200 | 10.65 | -0.05 | -0.47 | 10.71 | 10.715 | 10.65 | 96328 |
| 1737502800 | 10.7 | 0.06 | 0.56 | 10.6654 | 10.72 | 10.65 | 66939 |
| 1737157200 | 10.64 | 0.01 | 0.09 | 10.64 | 10.7 | 10.63 | 57312 |
| 1737070800 | 10.63 | 0.03 | 0.28 | 10.57 | 10.65 | 10.55 | 74363 |
| 1736984400 | 10.6 | 0.11 | 1.05 | 10.56 | 10.65 | 10.49 | 95393 |
| 1736898000 | 10.49 | 0.04 | 0.38 | 10.49 | 10.51 | 10.4266 | 139660 |
| 1736811600 | 10.45 | -0.04 | -0.38 | 10.5 | 10.5 | 10.42 | 138170 |
| 1736552400 | 10.49 | -0.08 | -0.76 | 10.54 | 10.56 | 10.44 | 225845 |
| 1736379600 | 10.57 | 0.01 | 0.09 | 10.5607 | 10.61 | 10.54 | 114582 |
| 1736293200 | 10.56 | -0.08 | -0.75 | 10.6151 | 10.62 | 10.5 | 176171 |
| 1736206800 | 10.64 | 0.05 | 0.47 | 10.59 | 10.66 | 10.54 | 257856 |
| 1735947600 | 10.59 | 0.1 | 0.95 | 10.5484 | 10.62 | 10.52 | 107962 |
| 1735861200 | 10.49 | 0.1 | 0.96 | 10.46 | 10.51 | 10.45 | 107456 |
| 1735688400 | 10.39 | -0.01 | -0.10 | 10.4 | 10.49 | 10.37 | 328085 |
| 1735602000 | 10.4 | -0.02 | -0.19 | 10.405 | 10.46 | 10.34 | 455640 |
| 1735342800 | 10.42 | -0.02 | -0.19 | 10.4 | 10.45 | 10.38 | 344734 |
| 1735256400 | 10.44 | 0.03 | 0.29 | 10.32 | 10.44 | 10.32 | 517219 |
| 1735077840 | 10.41 | 0.04 | 0.39 | 10.36 | 10.42 | 10.32 | 246330 |
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
