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 | -1.02 | -8.23244552058 | 12.39 | 12.455 | 10.99 | 238067 | 11.74180392 | CS |
| 4 | -2.98 | -20.7665505226 | 14.35 | 14.37 | 10.99 | 214336 | 12.28205134 | CS |
| 12 | -3.75 | -24.8015873016 | 15.12 | 18.4 | 10.99 | 176586 | 14.25863768 | CS |
| 26 | -5.82 | -33.8568935428 | 17.19 | 18.57 | 10.99 | 154433 | 15.0416923 | CS |
| 52 | -7.94 | -41.1185914034 | 19.31 | 20.26 | 10.99 | 124254 | 16.01180298 | CS |
| 156 | -9.18 | -44.6715328467 | 20.55 | 25.87 | 10.99 | 127449 | 18.54789618 | CS |
| 260 | -19.31 | -62.9400260756 | 30.68 | 38.2 | 10.99 | 147208 | 21.45488906 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 11.41 | 0.39 | 3.54 | 11.27 | 11.5 | 11.1487 | 275918 |
| 1727304000 | 11.02 | -0.74 | -6.29 | 11.64 | 11.685 | 10.99 | 150176 |
| 1727217600 | 11.76 | -0.12 | -1.01 | 12.06 | 12.07 | 11.74 | 152606 |
| 1727131200 | 11.88 | -0.23 | -1.90 | 12.14 | 12.29 | 11.86 | 121867 |
| 1726872000 | 12.11 | -0.34 | -2.73 | 12.39 | 12.455 | 12.04 | 489766 |
| 1726785600 | 12.45 | 0.01 | 0.08 | 12.885 | 12.885 | 12.37 | 305789 |
| 1726699200 | 12.44 | 0.19 | 1.55 | 12.18 | 12.8 | 12.08 | 711118 |
| 1726612800 | 12.25 | 0.12 | 0.99 | 12.355 | 12.8 | 12.19 | 714009 |
| 1726526400 | 12.13 | -0.42 | -3.35 | 12.68 | 12.78 | 12.11 | 97832 |
| 1726267200 | 12.55 | 0.52 | 4.32 | 12.21 | 12.59 | 12.09 | 148297 |
| 1726180800 | 12.03 | -0.1 | -0.82 | 12.24 | 12.24 | 11.88 | 78654 |
| 1726094400 | 12.13 | 0 | 0.00 | 12 | 12.16 | 11.67 | 98706 |
| 1726008000 | 12.13 | -0.1 | -0.82 | 12.07 | 12.18 | 11.91 | 118866 |
| 1725921600 | 12.23 | -0.49 | -3.85 | 12.71 | 12.745 | 12.2 | 134468 |
| 1725662400 | 12.72 | -0.29 | -2.23 | 13.1 | 13.175 | 12.7 | 77139 |
| 1725576000 | 13.01 | -0.39 | -2.91 | 13.38 | 13.43 | 12.96 | 112693 |
| 1725489600 | 13.4 | -0.35 | -2.55 | 13.74 | 13.93 | 13.38 | 67174 |
| 1725403200 | 13.75 | -0.59 | -4.11 | 14.28 | 14.28 | 13.65 | 98353 |
| 1725057600 | 14.34 | 0.16 | 1.13 | 14.35 | 14.37 | 14.01 | 96638 |
| 1724971200 | 14.18 | -0.24 | -1.66 | 14.56 | 14.64 | 14.18 | 88748 |
| 1724884800 | 14.42 | 0.39 | 2.78 | 14.05 | 14.5 | 14.05 | 117873 |
| 1724798400 | 14.03 | -0.36 | -2.50 | 14.35 | 14.37 | 13.915 | 80195 |
| 1724712000 | 14.39 | 0.29 | 2.06 | 14.31 | 14.85 | 14.3 | 118949 |
| 1724452800 | 14.1 | 0.73 | 5.46 | 13.55 | 14.29 | 13.36 | 232118 |
| 1724366400 | 13.37 | -0.44 | -3.19 | 13.81 | 13.81 | 13.33 | 88496 |
| 1724280000 | 13.81 | 0.19 | 1.40 | 13.71 | 13.86 | 13.66 | 113184 |
| 1724193600 | 13.62 | -0.27 | -1.94 | 13.97 | 14.01 | 13.61 | 74171 |
| 1724107200 | 13.89 | -0.05 | -0.36 | 14.03 | 14.1209 | 13.85 | 77058 |
| 1723848000 | 13.94 | 0.04 | 0.29 | 13.87 | 14.02 | 13.64 | 100598 |
| 1723761600 | 13.9 | 0.26 | 1.91 | 14.11 | 14.26 | 13.83 | 78924 |
| 1723675200 | 13.64 | -0.18 | -1.30 | 13.92 | 13.92 | 13.51 | 96748 |
| 1723588800 | 13.82 | 0.35 | 2.60 | 13.6 | 14.0082 | 13.46 | 145652 |
| 1723502400 | 13.47 | -0.48 | -3.44 | 13.95 | 13.95 | 13.44 | 144282 |
| 1723243200 | 13.95 | -0.36 | -2.52 | 14.31 | 14.31 | 13.91 | 144087 |
| 1723156800 | 14.31 | -0.36 | -2.45 | 14.85 | 14.94 | 14.29 | 105806 |
| 1723070400 | 14.67 | -0.44 | -2.91 | 15.38 | 15.455 | 14.64 | 133479 |
| 1722984000 | 15.11 | -0.21 | -1.37 | 15.25 | 15.43 | 14.73 | 256964 |
| 1722897600 | 15.32 | -1.19 | -7.21 | 15.26 | 15.71 | 15.01 | 254990 |
| 1722638400 | 16.51 | -1.34 | -7.51 | 16.61 | 16.71 | 16.26 | 192742 |
| 1722552000 | 17.85 | 1.04 | 6.19 | 16.99 | 18.4 | 16.93 | 237153 |
| 1722465600 | 16.81 | 0.26 | 1.57 | 16.64 | 17.58 | 16.399999 | 180917 |
| 1722379200 | 16.55 | 0.14 | 0.85 | 16.52 | 16.66 | 16.39 | 107416 |
| 1722292800 | 16.41 | -0.09 | -0.55 | 16.489999 | 16.66 | 16.09 | 166129 |
| 1722033600 | 16.5 | 0.14 | 0.86 | 16.66 | 16.81 | 16.129999 | 199453 |
| 1721947200 | 16.36 | 0 | 0.00 | 16.329999 | 17.035 | 16.19 | 258474 |
| 1721860800 | 16.36 | -0.79 | -4.61 | 17.1 | 17.28 | 16.34 | 116181 |
| 1721774400 | 17.15 | 0.36 | 2.14 | 16.62 | 17.36 | 16.579999 | 166459 |
| 1721688000 | 16.79 | 0.45 | 2.75 | 16.51 | 16.86 | 16.195 | 43498 |
| 1721428800 | 16.34 | -0.27 | -1.63 | 16.43 | 16.61 | 16.11 | 148032 |
| 1721342400 | 16.61 | -0.61 | -3.54 | 17.15 | 17.45 | 16.61 | 179610 |
| 1721256000 | 17.22 | -0.15 | -0.86 | 17.43 | 17.445 | 16.91 | 317368 |
| 1721169600 | 17.37 | 1.04 | 6.37 | 16.57 | 17.55 | 16.465 | 336572 |
| 1721083200 | 16.329999 | 0.41 | 2.58 | 16.04 | 16.559999 | 15.98 | 130611 |
| 1720824000 | 15.92 | -0.16 | -1.00 | 16.28 | 16.52 | 15.67 | 165326 |
| 1720737600 | 16.079999 | 1.69 | 11.74 | 14.9 | 16.23 | 14.87 | 249592 |
| 1720651200 | 14.39 | 0.28 | 1.98 | 14.21 | 14.4 | 13.95 | 153726 |
| 1720564800 | 14.11 | -0.55 | -3.75 | 14.65 | 14.69 | 14.08 | 142792 |
| 1720478400 | 14.66 | 0.41 | 2.88 | 14.48 | 14.74 | 14.48 | 152638 |
| 1720219200 | 14.25 | -0.98 | -6.43 | 15.12 | 15.12 | 14.24 | 195450 |
| 1720040640 | 15.23 | -0.01 | -0.07 | 15.33 | 15.33 | 15.12 | 41057 |
| 1719960000 | 15.24 | -0.41 | -2.62 | 15.65 | 15.77 | 15.24 | 105598 |
| 1719873600 | 15.65 | -0.31 | -1.94 | 16.09 | 16.16 | 15.53 | 401042 |
| 1719614400 | 15.96 | 0.2 | 1.27 | 15.82 | 15.97 | 15.59 | 741562 |
| 1719528000 | 15.76 | -0.29 | -1.81 | 16.04 | 16.129999 | 15.69 | 123557 |
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
