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 | -0.19 | -1.72413793103 | 11.02 | 11.05 | 10.83 | 22263 | 10.94800903 | CS |
| 4 | -0.27 | -2.43243243243 | 11.1 | 11.15 | 10.82 | 22819 | 10.97602114 | CS |
| 12 | -0.0201 | -0.185251748832 | 10.8501 | 11.28 | 10.55 | 28363 | 10.92954515 | CS |
| 26 | -0.31 | -2.78276481149 | 11.14 | 11.34 | 10.55 | 28832 | 11.03586148 | CS |
| 52 | -0.16 | -1.45586897179 | 10.99 | 11.34 | 10.4 | 34997 | 10.82756696 | CS |
| 156 | -1.46 | -11.8795768918 | 12.29 | 12.6198 | 9.54 | 33941 | 10.75184273 | CS |
| 260 | -3.92 | -26.5762711864 | 14.75 | 14.87 | 9.05 | 31616 | 11.719422 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 10.89 | -0.06 | -0.55 | 10.94 | 10.9901 | 10.83 | 16546 |
| 1740094800 | 10.95 | -0.03 | -0.27 | 11.02 | 11.0309 | 10.93 | 19913 |
| 1740008400 | 10.98 | 0.03 | 0.27 | 11 | 11.05 | 10.91 | 27182 |
| 1739922000 | 10.95 | -0.03 | -0.27 | 11.02 | 11.02 | 10.9 | 25411 |
| 1739576400 | 10.98 | 0.06 | 0.55 | 10.97 | 11.01 | 10.93 | 16870 |
| 1739490000 | 10.92 | 0.1 | 0.92 | 10.89 | 10.99 | 10.87 | 18540 |
| 1739403600 | 10.82 | -0.13 | -1.19 | 10.92 | 10.9799 | 10.82 | 28422 |
| 1739317200 | 10.95 | -0.02 | -0.18 | 10.98 | 11.006 | 10.86 | 18089 |
| 1739230800 | 10.97 | 0.07 | 0.64 | 10.97 | 11.06 | 10.8901 | 14362 |
| 1738971600 | 10.9 | -0.1 | -0.91 | 10.95 | 11 | 10.89 | 24719 |
| 1738885200 | 11 | -0.02 | -0.18 | 10.97 | 11.0595 | 10.95 | 22100 |
| 1738798800 | 11.02 | 0.06 | 0.55 | 11.02 | 11.07 | 10.96 | 29450 |
| 1738712400 | 10.96 | -0.1 | -0.90 | 11.06 | 11.06 | 10.95 | 46453 |
| 1738626000 | 11.06 | -0.01 | -0.09 | 11.04 | 11.07 | 10.87 | 40799 |
| 1738366800 | 11.07 | 0.02 | 0.18 | 11.09 | 11.15 | 10.9421 | 17051 |
| 1738280400 | 11.05 | 0.06 | 0.55 | 11.03 | 11.15 | 10.94 | 20547 |
| 1738194000 | 10.99 | -0.09 | -0.81 | 11.13 | 11.13 | 10.93 | 10759 |
| 1738107600 | 11.08 | 0.07 | 0.64 | 11.04 | 11.1218 | 10.94 | 18883 |
| 1738021200 | 11.01 | -0.04 | -0.36 | 11.1 | 11.125 | 10.93 | 17463 |
| 1737762000 | 11.05 | 0.06 | 0.55 | 10.96 | 11.15 | 10.96 | 15001 |
| 1737675600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1737589200 | 10.99 | -0.03 | -0.27 | 11.07 | 11.0909 | 10.96 | 19245 |
| 1737502800 | 11.02 | -0.11 | -0.99 | 11.06 | 11.11 | 10.97 | 26849 |
| 1737157200 | 11.13 | 0.09 | 0.82 | 11.05 | 11.14 | 10.9507 | 23415 |
| 1737070800 | 11.04 | 0.06 | 0.55 | 11.05 | 11.05 | 10.9308 | 20849 |
| 1736984400 | 10.98 | 0.25 | 2.33 | 10.84 | 11.05 | 10.78 | 28924 |
| 1736898000 | 10.73 | 0.05 | 0.47 | 10.66 | 10.74 | 10.65 | 15691 |
| 1736811600 | 10.68 | 0.05 | 0.47 | 10.66 | 10.79 | 10.616 | 36444 |
| 1736552400 | 10.63 | -0.12 | -1.12 | 10.65 | 10.7174 | 10.59 | 43114 |
| 1736379600 | 10.75 | 0.01 | 0.09 | 10.71 | 10.86 | 10.66 | 27836 |
| 1736293200 | 10.74 | 0.03 | 0.31 | 10.7 | 10.89 | 10.63 | 39442 |
| 1736206800 | 10.7068 | -0.03 | -0.31 | 10.725 | 10.79 | 10.66 | 23363 |
| 1735947600 | 10.74 | -0.03 | -0.23 | 10.73 | 10.79 | 10.64 | 18597 |
| 1735861200 | 10.765 | -0.01 | -0.05 | 10.86 | 10.9 | 10.64 | 17560 |
| 1735688400 | 10.77 | 0.02 | 0.19 | 10.81 | 10.9271 | 10.74 | 37881 |
| 1735602000 | 10.75 | -0.03 | -0.28 | 10.9182 | 10.92 | 10.6155 | 18437 |
| 1735342800 | 10.78 | -0.1 | -0.92 | 10.89 | 10.97 | 10.74 | 24101 |
| 1735256400 | 10.88 | -0.02 | -0.18 | 10.91 | 11 | 10.7769 | 32948 |
| 1735077840 | 10.9 | 0.21 | 1.96 | 10.76 | 11.05 | 10.6631 | 32189 |
| 1734997200 | 10.69 | -0.06 | -0.56 | 10.58 | 10.8 | 10.55 | 47112 |
| 1734738000 | 10.75 | -0.01 | -0.09 | 10.7 | 10.82 | 10.65 | 40376 |
| 1734651600 | 10.76 | -0.01 | -0.09 | 10.8 | 10.86 | 10.7 | 23613 |
| 1734565200 | 10.77 | -0.08 | -0.74 | 10.8786 | 10.88 | 10.7263 | 27793 |
| 1734478800 | 10.85 | -0.07 | -0.64 | 10.925 | 10.925 | 10.82 | 44329 |
| 1734392400 | 10.92 | -0.15 | -1.36 | 11.09 | 11.09 | 10.89 | 48373 |
| 1734133200 | 11.07 | 0.04 | 0.36 | 11.06 | 11.13 | 11.02 | 15131 |
| 1734046800 | 11.03 | -0.16 | -1.43 | 11.19 | 11.23 | 11 | 18891 |
| 1733960400 | 11.19 | -0.04 | -0.36 | 11.22 | 11.28 | 11.14 | 82947 |
| 1733874000 | 11.23 | 0 | 0.00 | 11.205 | 11.28 | 11.14 | 18883 |
| 1733787600 | 11.23 | 0.21 | 1.91 | 11.06 | 11.23 | 11.03 | 72126 |
| 1733528400 | 11.02 | 0.02 | 0.18 | 10.97 | 11.09 | 10.97 | 58818 |
| 1733442000 | 11 | 0.02 | 0.18 | 10.9764 | 11 | 10.9498 | 22043 |
| 1733355600 | 10.98 | 0.03 | 0.27 | 10.9703 | 11.01 | 10.9501 | 21391 |
| 1733269200 | 10.95 | 0.01 | 0.09 | 10.94 | 10.98 | 10.91 | 23793 |
| 1733182800 | 10.94 | -0 | -0.02 | 10.8501 | 10.9799 | 10.8501 | 30511 |
| 1732917840 | 10.942 | 0.01 | 0.06 | 10.95 | 11.04 | 10.9 | 35148 |
| 1732750800 | 10.935 | 0.02 | 0.14 | 10.979 | 10.99 | 10.84 | 15388 |
| 1732664400 | 10.92 | -0.24 | -2.15 | 11.15 | 11.25 | 10.78 | 79153 |
| 1732578000 | 11.16 | 0.13 | 1.18 | 11.095 | 11.16 | 11.0218 | 7545 |
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
