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 | 0.1 | 0.653167864141 | 15.31 | 15.5 | 15.2 | 57303 | 15.35036085 | CS |
| 4 | -0.17 | -1.09114249037 | 15.58 | 15.9 | 14.49 | 91198 | 15.34309661 | CS |
| 12 | -0.26 | -1.65922144225 | 15.67 | 16.48 | 14.49 | 59974 | 15.51916054 | CS |
| 26 | 0.06 | 0.390879478827 | 15.35 | 16.48 | 14.49 | 60479 | 15.50497802 | CS |
| 52 | 0.62 | 4.19202163624 | 14.79 | 16.48 | 14.49 | 55738 | 15.51094354 | CS |
| 156 | -0.95 | -5.80684596577 | 16.36 | 16.87 | 13.75 | 56756 | 15.10673781 | CS |
| 260 | -2.5 | -13.9586823004 | 17.91 | 20.35 | 13.75 | 53552 | 16.47274477 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 15.41 | -0.02 | -0.13 | 15.43 | 15.43 | 15.3165 | 38986 |
| 1745448000 | 15.43 | 0.14 | 0.92 | 15.37 | 15.5 | 15.24 | 96216 |
| 1745361600 | 15.29 | 0.07 | 0.46 | 15.35 | 15.4699 | 15.22 | 32392 |
| 1745275200 | 15.22 | -0.09 | -0.59 | 15.31 | 15.34 | 15.2 | 61617 |
| 1744929600 | 15.31 | 0.12 | 0.79 | 15.16 | 15.37 | 15.15 | 32615 |
| 1744843200 | 15.19 | -0.18 | -1.17 | 15.44 | 15.44 | 15.13 | 55021 |
| 1744756800 | 15.37 | 0.02 | 0.13 | 15.43 | 15.43 | 15.265 | 29997 |
| 1744670400 | 15.35 | 0.11 | 0.72 | 15.25 | 15.47 | 15.24 | 36473 |
| 1744411200 | 15.24 | 0.04 | 0.26 | 15.2 | 15.335 | 15 | 63460 |
| 1744324800 | 15.2 | -0.26 | -1.68 | 15.29 | 15.3399 | 14.81 | 138300 |
| 1744238400 | 15.46 | 0.3 | 1.98 | 15.09 | 15.547 | 15 | 151071 |
| 1744152000 | 15.16 | 0.06 | 0.40 | 15.25 | 15.4996 | 15.16 | 113759 |
| 1744065600 | 15.1 | -0.18 | -1.18 | 15.08 | 15.2 | 14.49 | 118933 |
| 1743806400 | 15.28 | -0.3 | -1.93 | 15.62 | 15.63 | 14.98 | 427334 |
| 1743720000 | 15.58 | -0.11 | -0.70 | 15.68 | 15.7 | 15.58 | 110046 |
| 1743633600 | 15.69 | 0.07 | 0.45 | 15.67 | 15.7099 | 15.65 | 35069 |
| 1743547200 | 15.62 | -0.01 | -0.06 | 15.66 | 15.66 | 15.57 | 66356 |
| 1743460800 | 15.63 | 0.01 | 0.06 | 15.62 | 15.64 | 15.57 | 58102 |
| 1743201600 | 15.62 | 0.05 | 0.32 | 15.58 | 15.9 | 15.56 | 67341 |
| 1743115200 | 15.57 | -0.01 | -0.03 | 15.61 | 15.61 | 15.56 | 35873 |
| 1743028800 | 15.575 | -0.02 | -0.10 | 15.56 | 15.6393 | 15.56 | 35105 |
| 1742942400 | 15.59 | 0.05 | 0.32 | 15.58 | 15.63 | 15.54 | 55731 |
| 1742856000 | 15.54 | -0.03 | -0.19 | 15.6 | 15.6 | 15.54 | 32106 |
| 1742596800 | 15.57 | -0.03 | -0.19 | 15.58 | 15.6 | 15.5495 | 24175 |
| 1742510400 | 15.6 | -0.01 | -0.06 | 15.59 | 15.64 | 15.54 | 19047 |
| 1742424000 | 15.61 | -0.08 | -0.51 | 15.62 | 15.6399 | 15.54 | 24774 |
| 1742337600 | 15.69 | 0.02 | 0.10 | 15.7 | 15.71 | 15.66 | 54412 |
| 1742251200 | 15.674 | -0.06 | -0.36 | 15.69 | 15.74 | 15.67 | 84432 |
| 1741992000 | 15.73 | 0.1 | 0.64 | 15.64 | 15.77 | 15.6001 | 33724 |
| 1741905600 | 15.63 | -0.05 | -0.32 | 15.67 | 15.73 | 15.6139 | 42307 |
| 1741819200 | 15.68 | -0.01 | -0.06 | 15.65 | 15.7182 | 15.6219 | 41079 |
| 1741732800 | 15.69 | 0.05 | 0.32 | 15.59 | 15.69 | 15.59 | 23711 |
| 1741646400 | 15.64 | -0.01 | -0.06 | 15.7 | 15.72 | 15.6 | 47134 |
| 1741390800 | 15.65 | -0.05 | -0.32 | 15.74 | 15.7766 | 15.62 | 30177 |
| 1741304400 | 15.7 | -0.02 | -0.13 | 15.72 | 15.77 | 15.6301 | 42814 |
| 1741218000 | 15.72 | 0.05 | 0.29 | 15.68 | 15.8092 | 15.6096 | 32037 |
| 1741131600 | 15.674 | -0.04 | -0.26 | 15.77 | 15.77 | 15.6674 | 33909 |
| 1741045200 | 15.715 | -0.03 | -0.16 | 15.72 | 15.8 | 15.6781 | 68550 |
| 1740786000 | 15.74 | 0.11 | 0.70 | 15.69 | 15.7762 | 15.63 | 31657 |
| 1740699600 | 15.63 | 0.03 | 0.19 | 15.64 | 15.84 | 15.61 | 81883 |
| 1740613200 | 15.6 | 0 | 0.00 | 15.61 | 15.65 | 15.59 | 52241 |
| 1740526800 | 15.6 | -0.03 | -0.16 | 15.66 | 15.6782 | 15.56 | 41547 |
| 1740440400 | 15.625 | -0.08 | -0.48 | 15.67 | 15.7 | 15.57 | 92768 |
| 1740181200 | 15.7 | 0.07 | 0.45 | 15.69 | 15.7 | 15.58 | 33853 |
| 1740094800 | 15.63 | -0.05 | -0.32 | 15.69 | 15.69 | 15.58 | 26422 |
| 1740008400 | 15.68 | -0.09 | -0.57 | 15.69 | 15.78 | 15.5754 | 38971 |
| 1739922000 | 15.77 | 0.01 | 0.06 | 15.84 | 15.84 | 15.73 | 29359 |
| 1739576400 | 15.76 | 0.07 | 0.45 | 15.77 | 15.82 | 15.72 | 24270 |
| 1739490000 | 15.69 | -0.14 | -0.88 | 15.82 | 15.83 | 15.69 | 90618 |
| 1739403600 | 15.83 | -0.02 | -0.13 | 15.73 | 15.866 | 15.72 | 40662 |
| 1739317200 | 15.85 | 0.01 | 0.06 | 15.84 | 15.9 | 15.74 | 67660 |
| 1739230800 | 15.84 | -0.01 | -0.04 | 15.8 | 16.48 | 15.8 | 37345 |
| 1738971600 | 15.846 | 0.04 | 0.23 | 15.84 | 15.86 | 15.78 | 17454 |
| 1738885200 | 15.81 | -0.05 | -0.28 | 15.94 | 15.94 | 15.78 | 46765 |
| 1738798800 | 15.855 | 0.05 | 0.35 | 15.8 | 15.87 | 15.79 | 50192 |
| 1738712400 | 15.8 | 0.06 | 0.38 | 15.71 | 15.8 | 15.71 | 52230 |
| 1738626000 | 15.74 | 0 | 0.00 | 15.71 | 15.8 | 15.665 | 57127 |
| 1738366800 | 15.74 | 0.07 | 0.45 | 15.67 | 15.76 | 15.63 | 72428 |
| 1738280400 | 15.67 | 0.06 | 0.38 | 15.64 | 15.6999 | 15.635 | 16143 |
| 1738194000 | 15.61 | -0.07 | -0.45 | 15.69 | 15.6999 | 15.55 | 35874 |
| 1738107600 | 15.68 | 0 | 0.00 | 15.67 | 15.69 | 15.62 | 22795 |
| 1738021200 | 15.68 | 0.08 | 0.51 | 15.65 | 15.75 | 15.6151 | 20107 |
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
