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 | 2.8818443804 | 13.88 | 14.6 | 13.83 | 26003719 | 14.10784133 | DR |
| 4 | -0.13 | -0.902151283831 | 14.41 | 14.6 | 12.45 | 21783017 | 13.50448197 | DR |
| 12 | 1.445 | 11.2582781457 | 12.835 | 14.98 | 12.45 | 16127790 | 13.74498129 | DR |
| 26 | -0.4 | -2.72479564033 | 14.68 | 15.34 | 12.45 | 15168487 | 13.87506093 | DR |
| 52 | -0.64 | -4.28954423592 | 14.92 | 17.44 | 12.45 | 16647041 | 14.61080411 | DR |
| 156 | 0.04 | 0.280898876404 | 14.24 | 17.91 | 8.88 | 22403513 | 13.59588069 | DR |
| 260 | 8.31 | 139.195979899 | 5.97 | 17.91 | 4.875 | 25316750 | 11.79150739 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 14.33 | 0.06 | 0.42 | 14.305 | 14.48 | 14.2907 | 8256043 |
| 1742942400 | 14.27 | 0.3 | 2.15 | 14.1 | 14.6 | 14.08 | 24015157 |
| 1742856000 | 13.97 | -0.19 | -1.34 | 14.05 | 14.16 | 13.9 | 11858607 |
| 1742596800 | 14.16 | 0.13 | 0.93 | 13.99 | 14.3 | 13.9117 | 37662837 |
| 1742510400 | 14.03 | 0 | 0.00 | 13.97 | 14.3 | 13.83 | 40793431 |
| 1742424000 | 14.03 | 0.15 | 1.08 | 13.88 | 14.12 | 13.845 | 14361403 |
| 1742337600 | 13.88 | -0.02 | -0.14 | 13.93 | 13.945 | 13.77 | 9535172 |
| 1742251200 | 13.9 | 0.47 | 3.50 | 13.57 | 13.99 | 13.52 | 19869433 |
| 1741992000 | 13.43 | 0.7 | 5.50 | 12.87 | 13.5 | 12.84 | 25616889 |
| 1741905600 | 12.73 | 0.06 | 0.47 | 12.67 | 12.9 | 12.615 | 14728060 |
| 1741819200 | 12.67 | 0.06 | 0.48 | 12.59 | 12.74 | 12.51 | 16013303 |
| 1741732800 | 12.61 | -0.17 | -1.33 | 12.76 | 12.82 | 12.45 | 15924243 |
| 1741646400 | 12.78 | -0.19 | -1.46 | 12.87 | 12.91 | 12.62 | 16505683 |
| 1741390800 | 12.97 | 0.12 | 0.93 | 12.85 | 13.04 | 12.78 | 17507135 |
| 1741304400 | 12.85 | -0.12 | -0.93 | 12.96 | 13 | 12.79 | 13175545 |
| 1741218000 | 12.97 | 0.01 | 0.08 | 13.075 | 13.15 | 12.76 | 20137887 |
| 1741131600 | 12.96 | -0.18 | -1.37 | 13.05 | 13.09 | 12.69 | 18105839 |
| 1741045200 | 13.14 | -0.21 | -1.57 | 13.46 | 13.73 | 13.06 | 16638602 |
| 1740786000 | 13.35 | -0.16 | -1.18 | 13.265 | 13.53 | 13.195 | 25699607 |
| 1740699600 | 13.51 | -0.81 | -5.66 | 13.66 | 13.715 | 12.905 | 62997980 |
| 1740613200 | 14.32 | -0.12 | -0.83 | 14.41 | 14.42 | 14.265 | 13565865 |
| 1740526800 | 14.44 | -0.11 | -0.76 | 14.65 | 14.6699 | 14.38 | 12991773 |
| 1740440400 | 14.55 | -0.21 | -1.42 | 14.76 | 14.775 | 14.5 | 21779453 |
| 1740181200 | 14.76 | -0.16 | -1.07 | 14.91 | 14.95 | 14.71 | 12838530 |
| 1740094800 | 14.92 | 0.09 | 0.61 | 14.87 | 14.98 | 14.7806 | 14468696 |
| 1740008400 | 14.83 | 0.07 | 0.47 | 14.76 | 14.98 | 14.76 | 13175046 |
| 1739922000 | 14.76 | 0.44 | 3.07 | 14.58 | 14.85 | 14.56 | 19497943 |
| 1739576400 | 14.32 | 0.61 | 4.45 | 13.95 | 14.45 | 13.92 | 20755062 |
| 1739490000 | 13.71 | 0.02 | 0.15 | 13.5 | 13.745 | 13.49 | 9944452 |
| 1739403600 | 13.69 | -0.31 | -2.21 | 13.8 | 13.86 | 13.62 | 13677450 |
| 1739317200 | 14 | 0.11 | 0.79 | 14 | 14 | 13.7911 | 16451598 |
| 1739230800 | 13.89 | 0.17 | 1.24 | 13.82 | 13.96 | 13.795 | 10601606 |
| 1738971600 | 13.72 | -0.15 | -1.08 | 13.91 | 13.93 | 13.615 | 16498186 |
| 1738885200 | 13.87 | -0.05 | -0.36 | 14 | 14.06 | 13.83 | 15005788 |
| 1738798800 | 13.92 | -0.21 | -1.49 | 13.99 | 14.03 | 13.88 | 10367124 |
| 1738712400 | 14.13 | -0.09 | -0.63 | 13.98 | 14.23 | 13.9711 | 14644375 |
| 1738626000 | 14.22 | 0.01 | 0.07 | 14.01 | 14.25 | 13.99 | 12028900 |
| 1738366800 | 14.21 | 0.08 | 0.57 | 14.2 | 14.56 | 14.14 | 19951060 |
| 1738280400 | 14.13 | 0.24 | 1.73 | 13.77 | 14.1752 | 13.77 | 11617350 |
| 1738194000 | 13.89 | -0.06 | -0.43 | 13.84 | 13.98 | 13.79 | 9050048 |
| 1738107600 | 13.95 | 0.07 | 0.50 | 13.95 | 14.01 | 13.78 | 12140589 |
| 1738021200 | 13.88 | 0.15 | 1.09 | 13.82 | 13.96 | 13.69 | 11832805 |
| 1737762000 | 13.73 | -0.14 | -1.01 | 13.75 | 13.84 | 13.68 | 7804270 |
| 1737675600 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1737589200 | 13.87 | 0.06 | 0.43 | 13.97 | 14.065 | 13.855 | 10208494 |
| 1737502800 | 13.81 | 0.09 | 0.66 | 13.66 | 13.84 | 13.57 | 9961278 |
| 1737157200 | 13.72 | -0.06 | -0.44 | 13.78 | 13.92 | 13.66 | 9978920 |
| 1737070800 | 13.78 | -0.02 | -0.14 | 13.75 | 13.88 | 13.67 | 9432101 |
| 1736984400 | 13.8 | 0.24 | 1.77 | 13.69 | 13.84 | 13.5801 | 10973010 |
| 1736898000 | 13.56 | 0.04 | 0.30 | 13.47 | 13.65 | 13.38 | 8774441 |
| 1736811600 | 13.52 | 0.04 | 0.30 | 13.49 | 13.69 | 13.4508 | 8785718 |
| 1736552400 | 13.48 | 0.08 | 0.60 | 13.61 | 13.735 | 13.44 | 13318200 |
| 1736379600 | 13.4 | -0.09 | -0.67 | 13.33 | 13.42 | 13.26 | 11221094 |
| 1736293200 | 13.49 | 0.36 | 2.74 | 13.33 | 13.67 | 13.28 | 13835617 |
| 1736206800 | 13.13 | 0.11 | 0.84 | 13.16 | 13.33 | 13.08 | 14257671 |
| 1735947600 | 13.02 | -0.22 | -1.66 | 13.12 | 13.2 | 12.93 | 10999212 |
| 1735861200 | 13.24 | 0.38 | 2.95 | 12.79 | 13.25 | 12.78 | 15961342 |
| 1735688400 | 12.86 | 0.11 | 0.86 | 12.79 | 12.945 | 12.77 | 8196806 |
| 1735602000 | 12.75 | 0.14 | 1.11 | 12.69 | 12.83 | 12.62 | 12527835 |
| 1735342800 | 12.61 | -0.48 | -3.67 | 12.59 | 12.69 | 12.55 | 13738134 |
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
