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 | 0.4 | 3.60685302074 | 11.09 | 11.86 | 11.04 | 603656 | 11.36296209 | CS |
| 4 | 0.92 | 8.70387890255 | 10.57 | 11.86 | 9.9 | 1108071 | 10.99770329 | CS |
| 12 | 7.59 | 194.615384615 | 3.9 | 11.86 | 3.8 | 1936170 | 8.64427851 | CS |
| 26 | 6.99 | 155.333333333 | 4.5 | 11.86 | 3.36 | 1239122 | 7.39616841 | CS |
| 52 | 8.63 | 301.748251748 | 2.86 | 11.86 | 2.66 | 944921 | 6.18409136 | CS |
| 156 | 8.29 | 259.0625 | 3.2 | 11.86 | 1.3 | 596702 | 4.36491351 | CS |
| 260 | -0.36 | -3.03797468354 | 11.85 | 12.54 | 1.3 | 698638 | 4.96571407 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 11.49 | -0.09 | -0.78 | 11.64 | 11.66 | 11.29 | 202884 |
| 1735078200 | 11.58 | -0.12 | -1.03 | 11.7 | 11.74 | 11.43 | 310828 |
| 1734992400 | 11.7 | 0.49 | 4.37 | 11.21 | 11.86 | 11.2 | 838515 |
| 1734733200 | 11.21 | 0.17 | 1.54 | 11.05 | 11.25 | 11.04 | 344500 |
| 1734646800 | 11.04 | -0.11 | -0.99 | 11.09 | 11.25 | 11.04 | 920781 |
| 1734560940 | 11.15 | 0.01 | 0.09 | 11.15 | 11.29 | 11.04 | 4888851 |
| 1734474360 | 11.14 | 0.12 | 1.09 | 11.11 | 11.271 | 10.91 | 2248325 |
| 1734388140 | 11.02 | 0.17 | 1.57 | 10.87 | 11.09 | 10.8 | 289742 |
| 1734128940 | 10.85 | -0.24 | -2.16 | 11.11 | 11.11 | 10.8 | 229651 |
| 1734042480 | 11.09 | -0.17 | -1.51 | 11.28 | 11.37 | 11.02 | 911245 |
| 1733955900 | 11.26 | -0.03 | -0.27 | 11.15 | 11.28 | 11.13 | 492153 |
| 1733869200 | 11.29 | 0.36 | 3.29 | 10.71 | 11.49 | 10.71 | 2543766 |
| 1733782800 | 10.93 | 0.18 | 1.67 | 10.775 | 11.02 | 10.5 | 1387961 |
| 1733523600 | 10.75 | 0.28 | 2.67 | 10.6 | 10.75 | 10.6 | 426695 |
| 1733437500 | 10.47 | 0.14 | 1.36 | 10.3 | 10.64 | 10.3 | 736910 |
| 1733350980 | 10.33 | 0.03 | 0.29 | 10.1 | 10.41 | 9.9 | 1777859 |
| 1733264700 | 10.3 | 0.1 | 0.98 | 10.05 | 10.35 | 10.05 | 714878 |
| 1733178180 | 10.2 | -0.37 | -3.50 | 10.35 | 10.61 | 9.998 | 604950 |
| 1732918200 | 10.57 | -0.02 | -0.19 | 10.57 | 10.65 | 10.5 | 277666 |
| 1732746540 | 10.59 | 0.09 | 0.86 | 10.455 | 10.65 | 10.4505 | 391182 |
| 1732660140 | 10.5 | -0.3 | -2.78 | 10.8 | 10.8 | 10.25 | 500627 |
| 1732573560 | 10.8 | 0.5 | 4.85 | 10.4 | 11.14 | 10.4 | 5200112 |
| 1732314000 | 10.3 | 0.16 | 1.58 | 10.17 | 10.35 | 10.16 | 2116590 |
| 1732227900 | 10.14 | -0.12 | -1.17 | 10.26 | 10.41 | 9.97 | 3916004 |
| 1732141740 | 10.26 | -0.14 | -1.35 | 10.35 | 10.35 | 9.98 | 903381 |
| 1732054800 | 10.4 | 0.08 | 0.78 | 10.33 | 10.5 | 10.22 | 1989387 |
| 1731968640 | 10.32 | 0.4 | 4.03 | 9.95 | 10.35 | 9.94 | 3068988 |
| 1731709260 | 9.92 | 0.17 | 1.74 | 9.75 | 10.12 | 9.75 | 2658809 |
| 1731622800 | 9.75 | 0.35 | 3.72 | 9.45 | 9.76 | 9.15 | 2193079 |
| 1731536760 | 9.4 | -0.33 | -3.39 | 9.74 | 9.96 | 9.24 | 2344650 |
| 1731450480 | 9.73 | 0.08 | 0.83 | 9.7 | 10.05 | 9.65 | 9610367 |
| 1731363600 | 9.65 | 0.45 | 4.89 | 9.3 | 9.705 | 9.25 | 4867700 |
| 1731104400 | 9.2005 | 0.45 | 5.15 | 8.7899999 | 9.35 | 8.66 | 5251341 |
| 1731018540 | 8.75 | 0.38 | 4.54 | 8.27 | 9.48 | 8.15 | 7206016 |
| 1730931600 | 8.3699999 | 3.69 | 78.85 | 7.99 | 9.25 | 6.5 | 14322452 |
| 1730845680 | 4.68 | -0.03 | -0.64 | 4.74 | 4.83 | 4.63 | 2034761 |
| 1730759160 | 4.71 | -0.01 | -0.21 | 4.67 | 4.72 | 4.35 | 2642086 |
| 1730496420 | 4.72 | -0.02 | -0.42 | 4.75 | 4.8 | 4.4 | 1552969 |
| 1730409780 | 4.74 | -0.06 | -1.25 | 4.65 | 4.7699999 | 4.55 | 1537454 |
| 1730323500 | 4.8 | -0.03 | -0.62 | 4.91 | 4.97 | 4.65 | 751742 |
| 1730237280 | 4.83 | 0.1 | 2.11 | 4.8099999 | 4.95 | 4.8 | 622564 |
| 1730150880 | 4.73 | -0.16 | -3.27 | 4.78 | 5 | 4.64 | 620068 |
| 1729891500 | 4.89 | 0.04 | 0.82 | 4.75 | 4.9 | 4.75 | 314530 |
| 1729805160 | 4.85 | -0.17 | -3.39 | 5.0199999 | 5.05 | 4.71 | 1053461 |
| 1729718940 | 5.0199999 | -0.13 | -2.52 | 5.16 | 5.28 | 5 | 609911 |
| 1729632300 | 5.15 | 0.15 | 3.00 | 5.1 | 5.25 | 5.04 | 1314423 |
| 1729545600 | 5 | 0.05 | 1.01 | 4.8099999 | 5.14 | 4.8 | 695519 |
| 1729286400 | 4.95 | 0.08 | 1.64 | 4.9 | 4.97 | 4.85 | 846859 |
| 1729200000 | 4.87 | 0.2 | 4.28 | 4.68 | 4.95 | 4.68 | 1577805 |
| 1729113960 | 4.67 | 0.01 | 0.21 | 4.7 | 4.7 | 4.62 | 887374 |
| 1729027680 | 4.66 | -0.05 | -1.06 | 4.7 | 4.78 | 4.6449999 | 481610 |
| 1728941220 | 4.71 | 0.14 | 3.06 | 4.62 | 4.8099999 | 4.6 | 867745 |
| 1728681900 | 4.57 | 0.19 | 4.34 | 4.41 | 4.6 | 4.41 | 4121779 |
| 1728595560 | 4.38 | 0.19 | 4.53 | 4.05 | 4.47 | 4.05 | 2011224 |
| 1728508800 | 4.19 | 0.19 | 4.75 | 3.97 | 4.19 | 3.97 | 324595 |
| 1728422580 | 4 | 0.11 | 2.83 | 3.92 | 4.08 | 3.92 | 404605 |
| 1728336000 | 3.89 | 0.04 | 1.04 | 3.87 | 3.93 | 3.87 | 406956 |
| 1728077220 | 3.85 | -0.04 | -1.03 | 3.964 | 3.98 | 3.8 | 113094 |
| 1727990760 | 3.89 | -0.05 | -1.27 | 3.9 | 3.99 | 3.85 | 18765 |
| 1727904000 | 3.94 | -0.01 | -0.25 | 3.9 | 3.95 | 3.89 | 94560 |
| 1727818140 | 3.95 | -0.14 | -3.42 | 4.0199999 | 4.053 | 3.88 | 196717 |
| 1727731380 | 4.09 | 0 | 0.00 | 4.09 | 4.15 | 4.0199999 | 577533 |
| 1727472000 | 4.09 | 0.14 | 3.54 | 3.94 | 4.16 | 3.922 | 212310 |
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
