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 | 0.66 | 4.86008836524 | 13.58 | 15.19 | 13.2 | 399800 | 14.39791196 | CS |
| 4 | 0.81 | 6.0312732688 | 13.43 | 15.19 | 12.74 | 261385 | 13.64872162 | CS |
| 12 | 3.51 | 32.7120223672 | 10.73 | 15.19 | 10.01 | 328517 | 13.20815692 | CS |
| 26 | 3.96 | 38.5214007782 | 10.28 | 15.19 | 9.2 | 279358 | 12.04254457 | CS |
| 52 | -1.76 | -11 | 16 | 17.73 | 9.2 | 347262 | 13.26296759 | CS |
| 156 | -20.36 | -58.8439306358 | 34.6 | 39.75 | 9.2 | 386332 | 22.1657113 | CS |
| 260 | -25.77 | -64.4088977756 | 40.01 | 54.92 | 9.2 | 382150 | 25.40780584 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1729632600 | 14.24 | 0.04 | 0.28 | 14.3 | 14.48 | 14.01 | 122400 |
| 1729546140 | 14.2 | -0.59 | -3.99 | 14.54 | 14.95 | 14.2 | 162200 |
| 1729287000 | 14.79 | 0.06 | 0.41 | 15.01 | 15.19 | 14.26 | 430100 |
| 1729200540 | 14.73 | 0.45 | 3.15 | 14 | 15.18 | 14 | 567500 |
| 1729114140 | 14.28 | 1.08 | 8.18 | 13.48 | 14.29 | 13.48 | 629900 |
| 1729027740 | 13.2 | -0.47 | -3.44 | 13.58 | 13.68 | 13.2 | 209300 |
| 1728941340 | 13.67 | 0.57 | 4.35 | 13.1 | 13.68 | 12.96 | 316200 |
| 1728682200 | 13.1 | 0.09 | 0.69 | 12.95 | 13.12 | 12.95 | 78200 |
| 1728595740 | 13.01 | 0.22 | 1.72 | 12.85 | 13.36 | 12.74 | 276500 |
| 1728509400 | 12.79 | -0.2 | -1.54 | 12.97 | 13.29 | 12.79 | 295900 |
| 1728422940 | 12.99 | -0.03 | -0.23 | 12.93 | 13.21 | 12.83 | 155900 |
| 1728336600 | 13.02 | -0.03 | -0.23 | 12.96 | 13.2 | 12.76 | 254000 |
| 1728077400 | 13.05 | 0.01 | 0.08 | 13.03 | 13.17 | 12.82 | 129700 |
| 1727991000 | 13.04 | -0.21 | -1.58 | 13.11 | 13.23 | 12.95 | 413600 |
| 1727904540 | 13.25 | 0.1 | 0.76 | 13.15 | 13.55 | 13.15 | 138100 |
| 1727818200 | 13.15 | -0.02 | -0.15 | 13.32 | 13.5 | 13.15 | 156000 |
| 1727731800 | 13.17 | -0.59 | -4.29 | 13.72 | 13.72 | 13.17 | 216300 |
| 1727472600 | 13.76 | 0.57 | 4.32 | 13.15 | 13.76 | 13.05 | 213600 |
| 1727386140 | 13.19 | 0.01 | 0.08 | 13.19 | 13.39 | 13.04 | 189300 |
| 1727299740 | 13.18 | -0.25 | -1.86 | 13.44 | 13.61 | 13.18 | 211900 |
| 1727213400 | 13.43 | 0.23 | 1.74 | 13.43 | 13.7 | 13.34 | 183500 |
| 1727127000 | 13.2 | 0.03 | 0.23 | 13.17 | 13.39 | 12.9 | 381200 |
| 1726867800 | 13.17 | -0.26 | -1.94 | 13.43 | 13.52 | 12.84 | 1776900 |
| 1726781400 | 13.43 | -0.48 | -3.45 | 13.93 | 13.94 | 13.43 | 273100 |
| 1726695000 | 13.91 | -0.59 | -4.07 | 14.54 | 14.54 | 13.71 | 167200 |
| 1726608600 | 14.5 | 0.61 | 4.39 | 13.92 | 14.58 | 13.77 | 263800 |
| 1726522200 | 13.89 | -0.35 | -2.46 | 13.84 | 14.3 | 13.61 | 239100 |
| 1726263000 | 14.24 | 0.58 | 4.25 | 13.66 | 14.24 | 13.66 | 246100 |
| 1726176540 | 13.66 | -0.27 | -1.94 | 13.69 | 14.06 | 13.58 | 302100 |
| 1726090140 | 13.93 | 0.28 | 2.05 | 13.68 | 13.93 | 13.48 | 163000 |
| 1726003740 | 13.65 | 0.11 | 0.81 | 13.54 | 13.69 | 12.81 | 375400 |
| 1725917400 | 13.54 | -0.62 | -4.38 | 14.17 | 14.27 | 13.54 | 211900 |
| 1725658200 | 14.16 | -0.12 | -0.84 | 14.18 | 14.53 | 14.16 | 244500 |
| 1725571800 | 14.28 | -0.21 | -1.45 | 14.52 | 14.58 | 14.05 | 231200 |
| 1725485400 | 14.49 | 0.22 | 1.54 | 14.36 | 14.52 | 14.17 | 264600 |
| 1725399000 | 14.27 | 0.32 | 2.29 | 14.07 | 14.5 | 13.94 | 320200 |
| 1725312600 | 13.95 | -0.02 | -0.14 | 13.95 | 14.07 | 13.61 | 1238400 |
| 1725053400 | 13.97 | 0.71 | 5.35 | 13.16 | 14.5 | 13.12 | 703800 |
| 1724967000 | 13.26 | -0.07 | -0.53 | 13.9 | 13.92 | 13.1 | 413100 |
| 1724880600 | 13.33 | 0.15 | 1.14 | 13.11 | 13.6 | 12.98 | 243300 |
| 1724794140 | 13.18 | 0.04 | 0.30 | 13.01 | 13.34 | 12.95 | 140100 |
| 1724707740 | 13.14 | -0.59 | -4.30 | 13.73 | 13.73 | 12.47 | 518400 |
| 1724448600 | 13.73 | 0.51 | 3.86 | 13.2 | 13.79 | 13.18 | 1062100 |
| 1724362140 | 13.22 | -0.27 | -2.00 | 13.51 | 13.51 | 13.19 | 221400 |
| 1724275740 | 13.49 | 0.4 | 3.06 | 12.82 | 13.53 | 12.82 | 333300 |
| 1724189340 | 13.09 | 0.48 | 3.81 | 12.74 | 13.47 | 12.6 | 501100 |
| 1724102940 | 12.61 | 0.93 | 7.96 | 11.68 | 12.69 | 11.68 | 248800 |
| 1723843800 | 11.68 | -0.11 | -0.93 | 11.93 | 12.16 | 11.6 | 450500 |
| 1723757340 | 11.79 | -0.14 | -1.17 | 12.1 | 12.35 | 11.79 | 189300 |
| 1723671000 | 11.93 | -0.17 | -1.40 | 12.01 | 12.05 | 11.93 | 150500 |
| 1723584600 | 12.1 | 0.41 | 3.51 | 11.6 | 12.1 | 11.5 | 261400 |
| 1723498200 | 11.69 | 0.07 | 0.60 | 11.79 | 11.84 | 11.54 | 210600 |
| 1723239000 | 11.62 | -0.07 | -0.60 | 11.7 | 11.73 | 11.43 | 170800 |
| 1723152600 | 11.69 | 0.39 | 3.45 | 11.31 | 11.79 | 11.14 | 303400 |
| 1723066200 | 11.3 | 1.2 | 11.88 | 10.87 | 11.59 | 10.58 | 626700 |
| 1722979740 | 10.1 | -0.16 | -1.56 | 10.18 | 10.35 | 10.01 | 169900 |
| 1722893400 | 10.26 | -0.09 | -0.87 | 10.2 | 10.32 | 10.03 | 178300 |
| 1722634200 | 10.35 | 0.19 | 1.87 | 10.16 | 10.49 | 10.03 | 79000 |
| 1722547800 | 10.16 | -0.2 | -1.93 | 10.35 | 10.52 | 10.08 | 248800 |
| 1722461400 | 10.36 | -0.13 | -1.24 | 10.59 | 10.68 | 10.35 | 189400 |
| 1722374940 | 10.49 | -0.28 | -2.60 | 10.73 | 10.78 | 10.24 | 170600 |
| 1722288600 | 10.77 | -0.52 | -4.61 | 11.4 | 11.4 | 10.76 | 139300 |
| 1722029400 | 11.29 | 0.22 | 1.99 | 11.3 | 11.36 | 11.09 | 85600 |
| 1721943000 | 11.07 | -0.01 | -0.09 | 11 | 11.44 | 11 | 586200 |
| 1721856600 | 11.08 | -0.23 | -2.03 | 11.3 | 11.33 | 11.03 | 140700 |
| 1721770140 | 11.31 | -0.49 | -4.15 | 11.74 | 11.78 | 11.31 | 108300 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
