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 | -0.71 | -6.32798573975 | 11.22 | 11.255 | 10.181 | 6637336 | 10.41189162 | CS |
| 4 | -0.04 | -0.379146919431 | 10.55 | 11.37 | 10.04 | 6846802 | 10.52530082 | CS |
| 12 | -0.47 | -4.28051001821 | 10.98 | 11.4275 | 10.04 | 5253273 | 10.66078488 | CS |
| 26 | -1.19 | -10.1709401709 | 11.7 | 12.395 | 10.04 | 4618032 | 11.08216538 | CS |
| 52 | -2.19 | -17.2440944882 | 12.7 | 14.1863 | 10.04 | 4200362 | 11.88069907 | CS |
| 156 | -8.72 | -45.3458138326 | 19.23 | 20.4 | 10.04 | 4923566 | 13.12002675 | CS |
| 260 | -15.65 | -59.8241590214 | 26.16 | 26.61 | 10.04 | 5136335 | 16.64710753 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.51 | 0.15 | 1.45 | 10.42 | 10.525 | 10.39 | 4494284 |
| 1739490000 | 10.36 | 0.12 | 1.17 | 10.29 | 10.405 | 10.25 | 5608369 |
| 1739403600 | 10.24 | -0.02 | -0.19 | 10.21 | 10.295 | 10.181 | 4472657 |
| 1739317200 | 10.26 | -0.19 | -1.82 | 10.44 | 10.44 | 10.23 | 5873888 |
| 1739230800 | 10.45 | -0.16 | -1.51 | 10.65 | 10.71 | 10.38 | 9135768 |
| 1738971600 | 10.61 | -0.6 | -5.35 | 11.22 | 11.255 | 10.585 | 8270893 |
| 1738885200 | 11.21 | 0.2 | 1.82 | 11.12 | 11.37 | 11.06 | 11765219 |
| 1738798800 | 11.01 | 0.63 | 6.07 | 10.53 | 11.035 | 10.52 | 15291607 |
| 1738712400 | 10.38 | 0.11 | 1.07 | 10.25 | 10.435 | 10.17 | 9279330 |
| 1738626000 | 10.27 | -0.05 | -0.48 | 10.2 | 10.33 | 10.04 | 7174983 |
| 1738366800 | 10.32 | -0.08 | -0.77 | 10.41 | 10.52 | 10.32 | 4973983 |
| 1738280400 | 10.4 | 0.06 | 0.58 | 10.31 | 10.54 | 10.31 | 7251380 |
| 1738194000 | 10.34 | 0.06 | 0.58 | 10.27 | 10.34 | 10.17 | 5512490 |
| 1738107600 | 10.28 | -0.1 | -0.96 | 10.33 | 10.41 | 10.225 | 6601254 |
| 1738021200 | 10.38 | 0.12 | 1.17 | 10.41 | 10.41 | 10.23 | 4757006 |
| 1737762000 | 10.26 | 0 | 0.00 | 10.27 | 10.335 | 10.225 | 4693438 |
| 1737675600 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1737589200 | 10.26 | -0.14 | -1.35 | 10.36 | 10.37 | 10.25 | 4199482 |
| 1737502800 | 10.4 | -0.03 | -0.29 | 10.43 | 10.5 | 10.4 | 4294692 |
| 1737157200 | 10.43 | -0.11 | -1.04 | 10.55 | 10.56 | 10.35 | 4555393 |
| 1737070800 | 10.54 | 0.02 | 0.19 | 10.49 | 10.555 | 10.43 | 3205684 |
| 1736984400 | 10.52 | 0.06 | 0.57 | 10.58 | 10.62 | 10.46 | 2438452 |
| 1736898000 | 10.46 | 0.11 | 1.06 | 10.4 | 10.49 | 10.33 | 3397994 |
| 1736811600 | 10.35 | 0.08 | 0.78 | 10.2 | 10.39 | 10.19 | 3324537 |
| 1736552400 | 10.27 | -0.17 | -1.63 | 10.36 | 10.38 | 10.2111 | 4816176 |
| 1736379600 | 10.44 | 0.01 | 0.10 | 10.41 | 10.455 | 10.26 | 3734684 |
| 1736293200 | 10.43 | -0.02 | -0.19 | 10.45 | 10.56 | 10.38 | 3944003 |
| 1736206800 | 10.45 | -0.04 | -0.38 | 10.51 | 10.595 | 10.41 | 5136726 |
| 1735947600 | 10.49 | 0.05 | 0.48 | 10.47 | 10.575 | 10.425 | 3999692 |
| 1735861200 | 10.44 | -0.16 | -1.51 | 10.62 | 10.6538 | 10.37 | 4618010 |
| 1735688400 | 10.6 | 0.03 | 0.28 | 10.59 | 10.665 | 10.54 | 3880577 |
| 1735602000 | 10.57 | -0.11 | -1.03 | 10.61 | 10.64 | 10.51 | 3907104 |
| 1735342800 | 10.68 | -0.01 | -0.09 | 10.67 | 10.7989 | 10.61 | 3734409 |
| 1735256400 | 10.69 | 0.11 | 1.04 | 10.57 | 10.81 | 10.56 | 3115339 |
| 1735077840 | 10.58 | 0.06 | 0.57 | 10.47 | 10.6 | 10.43 | 2243482 |
| 1734997200 | 10.52 | -0.19 | -1.77 | 10.5 | 10.57 | 10.39 | 5228598 |
| 1734738000 | 10.71 | 0.01 | 0.09 | 10.69 | 10.865 | 10.6 | 12761715 |
| 1734651600 | 10.7 | -0.05 | -0.47 | 10.79 | 10.9 | 10.7 | 6134713 |
| 1734565200 | 10.75 | -0.39 | -3.50 | 11.12 | 11.295 | 10.73 | 6408013 |
| 1734478800 | 11.14 | -0.05 | -0.45 | 11.17 | 11.32 | 11.12 | 8051502 |
| 1734392400 | 11.19 | 0.43 | 4.00 | 11 | 11.4275 | 10.9 | 9956046 |
| 1734133200 | 10.76 | -0.14 | -1.28 | 10.8 | 10.8635 | 10.65 | 3336369 |
| 1734046800 | 10.9 | 0.03 | 0.28 | 10.84 | 11 | 10.81 | 2436814 |
| 1733960400 | 10.87 | -0.1 | -0.91 | 10.97 | 10.985 | 10.81 | 7283960 |
| 1733874000 | 10.97 | 0.04 | 0.37 | 10.9 | 11.025 | 10.74 | 4253863 |
| 1733787600 | 10.93 | 0.13 | 1.20 | 10.81 | 11.01 | 10.79 | 5781144 |
| 1733528400 | 10.8 | -0.09 | -0.83 | 10.94 | 10.98 | 10.785 | 4018870 |
| 1733442000 | 10.89 | 0.15 | 1.40 | 10.84 | 10.95 | 10.775 | 4072573 |
| 1733355600 | 10.74 | -0.15 | -1.38 | 10.9 | 10.9 | 10.71 | 3987057 |
| 1733269200 | 10.89 | -0.2 | -1.80 | 11.07 | 11.11 | 10.84 | 2891047 |
| 1733182800 | 11.09 | 0.08 | 0.73 | 11.05 | 11.125 | 10.9 | 3473631 |
| 1732917840 | 11.01 | -0.01 | -0.09 | 11.01 | 11.1 | 11.01 | 1359790 |
| 1732750800 | 11.02 | -0.08 | -0.72 | 11.12 | 11.2 | 11.015 | 3588111 |
| 1732664400 | 11.1 | -0.05 | -0.45 | 11.1 | 11.14 | 10.975 | 3314052 |
| 1732578000 | 11.15 | 0.09 | 0.81 | 11.1 | 11.22 | 11.06 | 4532825 |
| 1732318800 | 11.06 | 0.2 | 1.84 | 10.95 | 11.1 | 10.895 | 4285403 |
| 1732232400 | 10.86 | 0.14 | 1.31 | 10.77 | 10.92 | 10.7006 | 2978978 |
| 1732146000 | 10.72 | -0.03 | -0.28 | 10.73 | 10.79 | 10.66 | 3664879 |
| 1732059600 | 10.75 | -0.11 | -1.01 | 10.78 | 10.85 | 10.69 | 5174889 |
| 1731973200 | 10.86 | 0.02 | 0.18 | 10.82 | 11.055 | 10.82 | 4442811 |
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
