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 | -0.35 | -3.12779267203 | 11.19 | 11.37 | 10.84 | 2392762 | 11.15881597 | DR |
| 4 | 0.63 | 6.17042115573 | 10.21 | 11.37 | 10.17 | 2719716 | 10.81813992 | DR |
| 12 | 0.92 | 9.27419354839 | 9.92 | 11.37 | 9.16 | 2336203 | 10.37398933 | DR |
| 26 | 1.99 | 22.4858757062 | 8.85 | 11.37 | 8.545 | 2350844 | 9.80749375 | DR |
| 52 | 5.51 | 103.377110694 | 5.33 | 11.37 | 5.3 | 2280963 | 8.84109358 | DR |
| 156 | 4.2 | 63.2530120482 | 6.64 | 11.37 | 4.295 | 1930667 | 7.04054989 | DR |
| 260 | 7.88 | 266.216216216 | 2.96 | 11.37 | 2.34 | 1669750 | 6.551444 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.84 | -0.26 | -2.34 | 10.76 | 10.9099 | 10.69 | 3097960 |
| 1739490000 | 11.1 | -0.24 | -2.12 | 11.07 | 11.145 | 10.91 | 4109348 |
| 1739403600 | 11.34 | 0.08 | 0.71 | 11.3 | 11.37 | 11.26 | 1974842 |
| 1739317200 | 11.26 | 0.23 | 2.09 | 11.14 | 11.29 | 11.12 | 1670948 |
| 1739230800 | 11.03 | -0.11 | -0.99 | 11.08 | 11.09 | 10.99 | 1872208 |
| 1738971600 | 11.14 | -0.09 | -0.80 | 11.19 | 11.22 | 11.08 | 2113888 |
| 1738885200 | 11.23 | 0.16 | 1.45 | 11.07 | 11.2799 | 11.06 | 3237435 |
| 1738798800 | 11.07 | 0.31 | 2.88 | 10.92 | 11.07 | 10.87 | 2471086 |
| 1738712400 | 10.76 | 0.12 | 1.13 | 10.67 | 10.78 | 10.65 | 2340046 |
| 1738626000 | 10.64 | -0.14 | -1.30 | 10.56 | 10.71 | 10.51 | 2549159 |
| 1738366800 | 10.78 | -0.11 | -1.01 | 10.85 | 10.91 | 10.76 | 2756099 |
| 1738280400 | 10.89 | 0.05 | 0.46 | 10.93 | 10.96 | 10.805 | 2832063 |
| 1738194000 | 10.84 | 0.08 | 0.74 | 10.85 | 10.96 | 10.775 | 2941092 |
| 1738107600 | 10.76 | 0.09 | 0.84 | 10.61 | 10.78 | 10.595 | 2961445 |
| 1738021200 | 10.67 | 0.1 | 0.95 | 10.63 | 10.685 | 10.58 | 2778605 |
| 1737762000 | 10.57 | 0.2 | 1.93 | 10.59 | 10.645 | 10.56 | 2808817 |
| 1737675600 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1737589200 | 10.37 | -0.1 | -0.96 | 10.37 | 10.42 | 10.3443 | 3461526 |
| 1737502800 | 10.47 | 0.26 | 2.55 | 10.35 | 10.485 | 10.29 | 2338493 |
| 1737157200 | 10.21 | 0.08 | 0.79 | 10.21 | 10.2599 | 10.17 | 3090751 |
| 1737070800 | 10.13 | 0.04 | 0.40 | 10.01 | 10.14 | 10.01 | 3693792 |
| 1736984400 | 10.09 | 0.51 | 5.32 | 9.99 | 10.15 | 9.93 | 3912529 |
| 1736898000 | 9.58 | 0.15 | 1.59 | 9.47 | 9.59 | 9.445 | 3385650 |
| 1736811600 | 9.43 | 0.19 | 2.06 | 9.27 | 9.43 | 9.27 | 3968820 |
| 1736552400 | 9.24 | -0.6 | -6.10 | 9.265 | 9.298 | 9.16 | 3490783 |
| 1736379600 | 9.84 | -0.12 | -1.20 | 9.735 | 9.8599 | 9.72 | 2912430 |
| 1736293200 | 9.96 | -0.41 | -3.95 | 10.105 | 10.12 | 9.93 | 2885367 |
| 1736206800 | 10.37 | 0.18 | 1.77 | 10.3 | 10.4 | 10.27 | 3124828 |
| 1735947600 | 10.19 | 0.19 | 1.90 | 10.145 | 10.2 | 10.065 | 3173948 |
| 1735861200 | 10 | -0.17 | -1.67 | 10.055 | 10.0842 | 9.945 | 2229677 |
| 1735688400 | 10.17 | -0.01 | -0.10 | 10.18 | 10.28 | 10.1 | 1021185 |
| 1735602000 | 10.18 | 0.02 | 0.20 | 10.115 | 10.21 | 10.08 | 1818713 |
| 1735342800 | 10.16 | -0.1 | -0.97 | 10.17 | 10.2 | 10.11 | 1530628 |
| 1735256400 | 10.26 | 0.01 | 0.10 | 10.24 | 10.29 | 10.21 | 688889 |
| 1735077840 | 10.25 | 0.11 | 1.08 | 10.19 | 10.25 | 10.1709 | 766896 |
| 1734997200 | 10.14 | 0.09 | 0.90 | 10.03 | 10.14 | 9.98 | 2486819 |
| 1734738000 | 10.05 | -0.02 | -0.20 | 9.97 | 10.14 | 9.97 | 2222287 |
| 1734651600 | 10.07 | 0.05 | 0.50 | 10.11 | 10.15 | 10.055 | 2165274 |
| 1734565200 | 10.02 | -0.21 | -2.05 | 10.33 | 10.4 | 9.98 | 1498660 |
| 1734478800 | 10.23 | -0.2 | -1.92 | 10.295 | 10.3 | 10.23 | 1442096 |
| 1734392400 | 10.43 | 0.06 | 0.58 | 10.4 | 10.44 | 10.37 | 1572700 |
| 1734133200 | 10.37 | -0.07 | -0.67 | 10.4 | 10.4 | 10.3 | 1720436 |
| 1734046800 | 10.44 | -0.11 | -1.04 | 10.57 | 10.645 | 10.44 | 1710691 |
| 1733960400 | 10.55 | 0.07 | 0.67 | 10.555 | 10.6 | 10.46 | 2293191 |
| 1733874000 | 10.48 | -0.11 | -1.04 | 10.57 | 10.6025 | 10.48 | 1493286 |
| 1733787600 | 10.59 | -0.04 | -0.38 | 10.735 | 10.75 | 10.585 | 1711232 |
| 1733528400 | 10.63 | 0.07 | 0.66 | 10.68 | 10.705 | 10.58 | 1830730 |
| 1733442000 | 10.56 | 0.17 | 1.64 | 10.545 | 10.62 | 10.54 | 1675864 |
| 1733355600 | 10.39 | -0.03 | -0.29 | 10.425 | 10.43 | 10.36 | 1610081 |
| 1733269200 | 10.42 | 0.03 | 0.29 | 10.47 | 10.505 | 10.355 | 1525979 |
| 1733182800 | 10.39 | 0.05 | 0.48 | 10.405 | 10.428 | 10.28 | 2130135 |
| 1732917840 | 10.34 | 0.31 | 3.09 | 10.225 | 10.365 | 10.225 | 1070197 |
| 1732750800 | 10.03 | 0.1 | 1.01 | 9.96 | 10.07 | 9.96 | 1414282 |
| 1732664400 | 9.93 | -0.06 | -0.60 | 9.91 | 9.9583999 | 9.8699999 | 1693188 |
| 1732578000 | 9.99 | 0.09 | 0.91 | 10.025 | 10.0454 | 9.93 | 2072580 |
| 1732318800 | 9.9 | -0.31 | -3.04 | 9.935 | 9.985 | 9.865 | 2198045 |
| 1732232400 | 10.21 | 0.01 | 0.10 | 10.12 | 10.245 | 10.085 | 1806678 |
| 1732146000 | 10.2 | 0.15 | 1.49 | 10.12 | 10.21 | 10.035 | 2490727 |
| 1732059600 | 10.05 | -0.04 | -0.40 | 9.935 | 10.075 | 9.92 | 1832585 |
| 1731973200 | 10.09 | 0.01 | 0.10 | 10.035 | 10.17 | 10.025 | 2390898 |
| 1731714000 | 10.08 | 0.12 | 1.20 | 10.055 | 10.08 | 9.99 | 1961886 |
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
