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 | 0.28 | 2.37489397795 | 11.79 | 12.18 | 11.72 | 1472761 | 11.88550958 | CS |
| 4 | 0.17 | 1.42857142857 | 11.9 | 12.18 | 10.84 | 1365743 | 11.69183567 | CS |
| 12 | 0.44 | 3.78331900258 | 11.63 | 12.18 | 10.84 | 1223858 | 11.73877891 | CS |
| 26 | -1.68 | -12.2181818182 | 13.75 | 14.27 | 10.84 | 1152806 | 12.47200865 | CS |
| 52 | -1.27 | -9.52023988006 | 13.34 | 14.27 | 10.84 | 1120756 | 12.64816807 | CS |
| 156 | -10.17 | -45.7284172662 | 22.24 | 23 | 9.83 | 1935148 | 16.62182277 | CS |
| 260 | -48.77 | -80.161078238 | 60.84 | 63.4 | 9 | 3376924 | 21.87305206 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.77 | -0.22 | -1.83 | 11.98 | 12.11 | 11.72 | 2115942 |
| 1738107600 | 11.99 | 0.01 | 0.08 | 11.95 | 12.18 | 11.95 | 1663394 |
| 1738021200 | 11.98 | 0.16 | 1.35 | 11.82 | 12 | 11.8107 | 1305875 |
| 1737762000 | 11.82 | -0.03 | -0.25 | 11.79 | 11.93 | 11.77 | 805834 |
| 1737675600 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1737589200 | 11.85 | -0.19 | -1.58 | 11.99 | 12 | 11.84 | 1245355 |
| 1737502800 | 12.04 | 0.1 | 0.84 | 12 | 12.105 | 11.95 | 1842538 |
| 1737157200 | 11.94 | 0.12 | 1.02 | 11.93 | 11.98 | 11.865 | 901302 |
| 1737070800 | 11.82 | 0.19 | 1.63 | 11.61 | 11.86 | 11.5901 | 1190295 |
| 1736984400 | 11.63 | 0.29 | 2.56 | 11.56 | 11.64 | 11.47 | 848631 |
| 1736898000 | 11.34 | 0.25 | 2.25 | 11.12 | 11.37 | 11.12 | 1109044 |
| 1736811600 | 11.09 | -0.01 | -0.09 | 11.07 | 11.12 | 10.84 | 1107201 |
| 1736552400 | 11.1 | -0.18 | -1.60 | 11.16 | 11.17 | 10.98 | 1019114 |
| 1736379600 | 11.28 | -0.16 | -1.40 | 11.4 | 11.4 | 11.1531 | 1378878 |
| 1736293200 | 11.44 | -0.12 | -1.04 | 11.54 | 11.62 | 11.335 | 1512019 |
| 1736206800 | 11.56 | -0.09 | -0.77 | 11.65 | 11.69 | 11.55 | 1825259 |
| 1735947600 | 11.65 | -0.34 | -2.84 | 11.56 | 11.7 | 11.4701 | 1329770 |
| 1735861200 | 11.99 | 0.16 | 1.35 | 11.9 | 12.1093 | 11.89 | 2017185 |
| 1735688400 | 11.83 | 0.22 | 1.89 | 11.66 | 11.86 | 11.59 | 1919436 |
| 1735602000 | 11.61 | -0.13 | -1.11 | 11.68 | 11.71 | 11.4695 | 1070684 |
| 1735342800 | 11.74 | -0.06 | -0.51 | 11.75 | 11.84 | 11.65 | 672086 |
| 1735256400 | 11.8 | -0.04 | -0.34 | 11.8 | 11.845 | 11.72 | 794704 |
| 1735077840 | 11.84 | 0.12 | 1.02 | 11.74 | 11.84 | 11.66 | 439802 |
| 1734997200 | 11.72 | -0.15 | -1.26 | 11.81 | 11.85 | 11.63 | 1154604 |
| 1734738000 | 11.87 | 0.37 | 3.22 | 11.42 | 11.96 | 11.39 | 6364546 |
| 1734651600 | 11.5 | -0.01 | -0.09 | 11.57 | 11.8 | 11.475 | 1314488 |
| 1734565200 | 11.51 | -0.3 | -2.54 | 11.84 | 11.96 | 11.47 | 1473828 |
| 1734478800 | 11.81 | -0.13 | -1.09 | 11.94 | 12.01 | 11.78 | 1362993 |
| 1734392400 | 11.94 | 0.1 | 0.84 | 11.8 | 11.99 | 11.77 | 1570671 |
| 1734133200 | 11.84 | -0.04 | -0.34 | 11.87 | 11.87 | 11.715 | 1211206 |
| 1734046800 | 11.88 | -0.05 | -0.42 | 11.96 | 11.995 | 11.84 | 1358747 |
| 1733960400 | 11.93 | -0.02 | -0.17 | 11.96 | 11.99 | 11.8595 | 1000794 |
| 1733874000 | 11.95 | 0.05 | 0.42 | 11.93 | 11.97 | 11.87 | 985856 |
| 1733787600 | 11.9 | 0.04 | 0.34 | 11.9 | 11.95 | 11.86 | 1281823 |
| 1733528400 | 11.86 | 0.07 | 0.59 | 11.8 | 11.94 | 11.76 | 938837 |
| 1733442000 | 11.79 | 0.06 | 0.51 | 11.81 | 11.84 | 11.735 | 785925 |
| 1733355600 | 11.73 | -0.04 | -0.34 | 11.75 | 11.82 | 11.7 | 611027 |
| 1733269200 | 11.77 | -0.1 | -0.84 | 11.85 | 11.91 | 11.7301 | 582982 |
| 1733182800 | 11.87 | 0.12 | 1.02 | 11.73 | 11.91 | 11.66 | 891458 |
| 1732917840 | 11.75 | 0 | 0.00 | 11.82 | 11.86 | 11.75 | 619361 |
| 1732750800 | 11.75 | 0.09 | 0.77 | 11.7 | 11.87 | 11.686 | 738236 |
| 1732664400 | 11.66 | -0.15 | -1.27 | 11.81 | 11.81 | 11.515 | 1018888 |
| 1732578000 | 11.81 | 0.07 | 0.60 | 11.8 | 11.98 | 11.78 | 1247340 |
| 1732318800 | 11.74 | 0.18 | 1.56 | 11.6 | 11.7981 | 11.6 | 927429 |
| 1732232400 | 11.56 | 0.1 | 0.87 | 11.46 | 11.58 | 11.435 | 650652 |
| 1732146000 | 11.46 | -0.18 | -1.55 | 11.57 | 11.61 | 11.385 | 858053 |
| 1732059600 | 11.64 | 0.06 | 0.52 | 11.52 | 11.65 | 11.51 | 848778 |
| 1731973200 | 11.58 | -0.03 | -0.26 | 11.58 | 11.61 | 11.48 | 955431 |
| 1731714000 | 11.61 | 0.05 | 0.43 | 11.64 | 11.67 | 11.46 | 1246212 |
| 1731627600 | 11.56 | -0.05 | -0.43 | 11.67 | 11.765 | 11.54 | 807584 |
| 1731541200 | 11.61 | -0.02 | -0.17 | 11.72 | 11.75 | 11.6 | 1047919 |
| 1731454800 | 11.63 | -0.27 | -2.27 | 11.77 | 11.8 | 11.59 | 1081650 |
| 1731368400 | 11.9 | 0.02 | 0.17 | 11.94 | 11.985 | 11.8201 | 880305 |
| 1731109200 | 11.88 | 0.14 | 1.19 | 11.79 | 12.05 | 11.76 | 1125617 |
| 1731022800 | 11.74 | 0.12 | 1.03 | 11.63 | 11.855 | 11.63 | 1030735 |
| 1730936400 | 11.62 | 0.08 | 0.69 | 11.89 | 11.89 | 11.278 | 1599256 |
| 1730850000 | 11.54 | 0.14 | 1.23 | 11.4 | 11.565 | 11.37 | 1099090 |
| 1730763600 | 11.4 | 0 | 0.00 | 11.4 | 11.585 | 11.36 | 1642633 |
| 1730500800 | 11.4 | -0.1 | -0.87 | 11.56 | 11.65 | 11.37 | 1505606 |
| 1730414400 | 11.5 | -0.26 | -2.21 | 11.77 | 11.795 | 11.5 | 1801385 |
| 1730328000 | 11.76 | -0.21 | -1.75 | 11.98 | 11.9964 | 11.76 | 2418277 |
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
