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 | 0.15 | 1.43266475645 | 10.47 | 10.81 | 10.43 | 3221308 | 10.63185365 | CS |
| 4 | -0.485 | -4.36740207114 | 11.105 | 11.4275 | 10.39 | 5170559 | 10.83450539 | CS |
| 12 | -1.09 | -9.30828351836 | 11.71 | 12.02 | 10.39 | 4769538 | 11.03569594 | CS |
| 26 | -1.64 | -13.3768352365 | 12.26 | 13.115 | 10.39 | 4271390 | 11.51053136 | CS |
| 52 | -1.27 | -10.6812447435 | 11.89 | 14.1863 | 10.39 | 4156737 | 12.16295291 | CS |
| 156 | -7.55 | -41.5520088057 | 18.17 | 20.4 | 10.07 | 4936567 | 13.49816783 | CS |
| 260 | -16.1 | -60.254491018 | 26.72 | 28.69 | 10.07 | 5156634 | 17.1193974 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 10.84 | 0.27 | 2.55 | 10.63 | 10.915 | 10.59 | 7426007 |
| 1731627600 | 10.57 | -0.05 | -0.47 | 10.64 | 10.78 | 10.56 | 5284253 |
| 1731541200 | 10.62 | 0.01 | 0.09 | 10.63 | 10.67 | 10.53 | 3567256 |
| 1731454800 | 10.61 | -0.01 | -0.09 | 10.65 | 10.665 | 10.505 | 3817318 |
| 1731368400 | 10.62 | -0.08 | -0.75 | 10.78 | 10.885 | 10.62 | 5055668 |
| 1731109200 | 10.7 | -0.01 | -0.09 | 10.73 | 10.765 | 10.63 | 5298558 |
| 1731022800 | 10.71 | -0.13 | -1.20 | 10.87 | 10.94 | 10.68 | 5220371 |
| 1730936400 | 10.84 | -0.15 | -1.36 | 11.09 | 11.09 | 10.71 | 6556298 |
| 1730850000 | 10.99 | 0.1 | 0.92 | 10.85 | 11 | 10.78 | 2700821 |
| 1730763600 | 10.89 | 0.15 | 1.40 | 10.75 | 10.99 | 10.745 | 4057247 |
| 1730500800 | 10.74 | -0.02 | -0.19 | 10.77 | 10.82 | 10.69 | 3358863 |
| 1730414400 | 10.76 | -0.04 | -0.37 | 10.81 | 10.94 | 10.75 | 3105341 |
| 1730328000 | 10.8 | -0.04 | -0.37 | 10.85 | 10.95 | 10.77 | 4213407 |
| 1730241600 | 10.84 | -0.38 | -3.39 | 11.19 | 11.19 | 10.75 | 7557268 |
| 1730155200 | 11.22 | 0.05 | 0.45 | 11.2 | 11.33 | 11.2 | 3288574 |
| 1729896000 | 11.17 | 0.01 | 0.09 | 11.2 | 11.3143 | 11.155 | 5275481 |
| 1729809600 | 11.16 | -0.39 | -3.38 | 11.42 | 11.44 | 10.98 | 10827405 |
| 1729723200 | 11.55 | -0.05 | -0.43 | 11.56 | 11.645 | 11.5 | 6057726 |
| 1729636800 | 11.6 | 0.01 | 0.09 | 11.58 | 11.63 | 11.53 | 3467113 |
| 1729550400 | 11.59 | -0.34 | -2.85 | 11.86 | 11.895 | 11.59 | 4056415 |
| 1729291200 | 11.93 | 0 | 0.00 | 11.97 | 12.02 | 11.89 | 3337939 |
| 1729204800 | 11.93 | 0.09 | 0.76 | 11.86 | 11.94 | 11.81 | 3763891 |
| 1729118400 | 11.84 | 0.09 | 0.77 | 11.75 | 11.86 | 11.7124 | 8511510 |
| 1729032000 | 11.75 | -0.09 | -0.76 | 11.86 | 11.925 | 11.75 | 3748159 |
| 1728945600 | 11.84 | -0.01 | -0.08 | 11.86 | 11.94 | 11.795 | 7500455 |
| 1728686400 | 11.85 | 0.17 | 1.46 | 11.7 | 11.895 | 11.7 | 3443103 |
| 1728600000 | 11.68 | 0.09 | 0.78 | 11.58 | 11.69 | 11.51 | 3735939 |
| 1728513600 | 11.59 | -0.02 | -0.17 | 11.61 | 11.69 | 11.49 | 4560795 |
| 1728427200 | 11.61 | -0.1 | -0.85 | 11.71 | 11.74 | 11.6 | 4015909 |
| 1728340800 | 11.71 | -0.09 | -0.76 | 11.8 | 11.81 | 11.6042 | 3868871 |
| 1728081600 | 11.8 | 0.12 | 1.03 | 11.76 | 11.83 | 11.62 | 2200868 |
| 1727995200 | 11.68 | -0.16 | -1.35 | 11.75 | 11.8269 | 11.585 | 4561675 |
| 1727908800 | 11.84 | 0.08 | 0.68 | 11.75 | 11.93 | 11.75 | 2866927 |
| 1727822400 | 11.76 | -0.17 | -1.42 | 11.92 | 11.93 | 11.635 | 4784146 |
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
