Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.836120401338 | 11.96 | 12.23 | 11.95 | 549823 | 12.06187928 | CS |
| 4 | 0.215 | 1.81511186154 | 11.845 | 12.23 | 11.8 | 694869 | 11.98060698 | CS |
| 12 | 0.01 | 0.0829875518672 | 12.05 | 12.47 | 11.76 | 763472 | 12.14042373 | CS |
| 26 | 0.82 | 7.29537366548 | 11.24 | 12.47 | 11.035 | 724051 | 11.96401513 | CS |
| 52 | 1.27 | 11.7701575533 | 10.79 | 12.47 | 10.76 | 702750 | 11.59959196 | CS |
| 156 | -3.53 | -22.6427196921 | 15.59 | 16.12 | 9.555 | 710716 | 11.80071917 | CS |
| 260 | -2.36 | -16.3661581137 | 14.42 | 16.45 | 9.555 | 600400 | 12.65503802 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 12.23 | 0.11 | 0.91 | 12.09 | 12.23 | 12.05 | 656704 |
| 1732664400 | 12.12 | 0.02 | 0.17 | 12.08 | 12.14 | 12.07 | 516755 |
| 1732578000 | 12.1 | 0.01 | 0.08 | 12.135 | 12.16 | 12.08 | 768510 |
| 1732318800 | 12.09 | 0.09 | 0.75 | 12.0248 | 12.1 | 12.02 | 549283 |
| 1732232400 | 12 | 0.04 | 0.33 | 12.01 | 12.025 | 11.99 | 459977 |
| 1732146000 | 11.96 | -0.02 | -0.17 | 11.96 | 12.045 | 11.95 | 454592 |
| 1732059600 | 11.98 | 0.03 | 0.25 | 11.95 | 12.04 | 11.91 | 969410 |
| 1731973200 | 11.95 | -0.04 | -0.33 | 11.99 | 12.005 | 11.92 | 858032 |
| 1731714000 | 11.99 | -0.09 | -0.75 | 11.96 | 12 | 11.925 | 473756 |
| 1731627600 | 12.08 | 0.04 | 0.33 | 12.0484 | 12.1 | 12.04 | 547526 |
| 1731541200 | 12.04 | 0.02 | 0.17 | 12.0668 | 12.1 | 12 | 671334 |
| 1731454800 | 12.02 | -0.08 | -0.66 | 12.0657 | 12.08 | 11.965 | 493819 |
| 1731368400 | 12.1 | 0.07 | 0.58 | 12.0449 | 12.11 | 12.03 | 402185 |
| 1731109200 | 12.03 | 0.07 | 0.59 | 12 | 12.08 | 12 | 658029 |
| 1731022800 | 11.96 | 0.15 | 1.27 | 11.87 | 11.975 | 11.87 | 671891 |
| 1730936400 | 11.81 | -0.18 | -1.50 | 11.87 | 11.8818 | 11.8 | 1248810 |
| 1730850000 | 11.99 | 0.08 | 0.67 | 11.93 | 11.99 | 11.89 | 655388 |
| 1730763600 | 11.91 | -0.01 | -0.08 | 11.96 | 12.05 | 11.9 | 739484 |
| 1730500800 | 11.92 | -0.07 | -0.58 | 12 | 12.08 | 11.9 | 1050364 |
| 1730414400 | 11.99 | 0.11 | 0.93 | 11.88 | 12.015 | 11.85 | 1028946 |
| 1730328000 | 11.88 | 0.06 | 0.51 | 11.845 | 11.89 | 11.81 | 679281 |
| 1730241600 | 11.82 | -0.07 | -0.59 | 11.81 | 11.84 | 11.76 | 727390 |
| 1730155200 | 11.89 | -0.05 | -0.42 | 11.955 | 11.99 | 11.88 | 443386 |
| 1729896000 | 11.94 | 0.05 | 0.42 | 11.89 | 11.97 | 11.88 | 754112 |
| 1729809600 | 11.89 | -0.07 | -0.59 | 11.975 | 11.99 | 11.87 | 1004877 |
| 1729723200 | 11.96 | -0.21 | -1.73 | 12.13 | 12.13 | 11.95 | 1014243 |
| 1729636800 | 12.17 | -0.06 | -0.49 | 12.2577 | 12.2892 | 12.13 | 704682 |
| 1729550400 | 12.23 | -0.1 | -0.81 | 12.32 | 12.32 | 12.23 | 590545 |
| 1729291200 | 12.33 | 0.01 | 0.08 | 12.34 | 12.375 | 12.33 | 495113 |
| 1729204800 | 12.32 | -0.01 | -0.08 | 12.31 | 12.35 | 12.258 | 1257849 |
| 1729118400 | 12.33 | 0.09 | 0.74 | 12.27 | 12.33 | 12.24 | 651382 |
| 1729032000 | 12.24 | 0 | 0.00 | 12.18 | 12.24 | 12.15 | 711162 |
| 1728945600 | 12.24 | -0.09 | -0.73 | 12.32 | 12.32 | 12.24 | 755988 |
| 1728686400 | 12.33 | 0.05 | 0.41 | 12.28 | 12.33 | 12.28 | 581827 |
| 1728600000 | 12.28 | 0.01 | 0.08 | 12.26 | 12.32 | 12.26 | 576907 |
| 1728513600 | 12.27 | 0.03 | 0.25 | 12.25 | 12.27 | 12.196 | 511958 |
| 1728427200 | 12.24 | 0.07 | 0.58 | 12.195 | 12.24 | 12.18 | 533471 |
| 1728340800 | 12.17 | -0.12 | -0.98 | 12.29 | 12.3 | 12.14 | 1227505 |
| 1728081600 | 12.29 | -0.06 | -0.49 | 12.27 | 12.3087 | 12.26 | 606231 |
| 1727995200 | 12.35 | -0.02 | -0.16 | 12.37 | 12.37 | 12.31 | 565998 |
| 1727908800 | 12.37 | -0.04 | -0.32 | 12.36 | 12.4 | 12.32 | 1186381 |
| 1727822400 | 12.41 | 0.03 | 0.24 | 12.41 | 12.47 | 12.36 | 1203485 |
| 1727735520 | 12.38 | 0.05 | 0.41 | 12.375 | 12.38 | 12.36 | 835140 |
| 1727476800 | 12.33 | 0.05 | 0.41 | 12.3 | 12.34 | 12.3 | 533551 |
| 1727390400 | 12.28 | 0.03 | 0.24 | 12.25 | 12.29 | 12.23 | 698964 |
| 1727304000 | 12.25 | -0.01 | -0.08 | 12.26 | 12.28 | 12.24 | 577323 |
| 1727217600 | 12.26 | 0.01 | 0.08 | 12.26 | 12.26 | 12.22 | 482129 |
| 1727131200 | 12.25 | -0.03 | -0.24 | 12.3 | 12.31 | 12.22 | 821712 |
| 1726872000 | 12.28 | -0.04 | -0.32 | 12.31 | 12.34 | 12.28 | 726545 |
| 1726785600 | 12.32 | 0.06 | 0.49 | 12.265 | 12.33 | 12.25 | 1085900 |
| 1726699200 | 12.26 | 0.02 | 0.16 | 12.24 | 12.26 | 12.21 | 948667 |
| 1726612800 | 12.24 | -0.04 | -0.33 | 12.28 | 12.285 | 12.23 | 707099 |
| 1726526400 | 12.28 | -0.01 | -0.08 | 12.2901 | 12.3 | 12.25 | 959503 |
| 1726267200 | 12.29 | -0.02 | -0.16 | 12.3073 | 12.3073 | 12.25 | 743894 |
| 1726180800 | 12.31 | 0.13 | 1.07 | 12.24 | 12.31 | 12.23 | 864124 |
| 1726094400 | 12.18 | 0.06 | 0.50 | 12.15 | 12.18 | 12.1 | 1003412 |
| 1726008000 | 12.12 | 0.01 | 0.08 | 12.115 | 12.13 | 12.1 | 1021776 |
| 1725921600 | 12.11 | 0 | 0.00 | 12.13 | 12.13 | 12.1 | 910125 |
| 1725662400 | 12.11 | 0.02 | 0.17 | 12.095 | 12.13 | 12.08 | 938758 |
| 1725576000 | 12.09 | 0.01 | 0.08 | 12.06 | 12.09 | 12.02 | 855494 |
| 1725489600 | 12.08 | 0.04 | 0.33 | 12.05 | 12.08 | 12.02 | 1092335 |
| 1725403200 | 12.04 | 0.01 | 0.08 | 12.07 | 12.0867 | 12.02 | 700274 |
| 1725057600 | 12.03 | 0.02 | 0.17 | 12.04 | 12.05 | 12.005 | 632066 |
| 1724971200 | 12.01 | 0.01 | 0.08 | 12.01 | 12.03 | 12 | 417012 |
| 1724884800 | 12 | -0.05 | -0.41 | 12.05 | 12.06 | 12 | 499049 |
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
