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 | -0.3002 | -2.12601715261 | 14.1203 | 14.1715 | 13.82 | 9629 | 13.94222387 | SP |
| 4 | 0.3701 | 2.75167286245 | 13.45 | 14.1715 | 13.2 | 10378 | 13.69049543 | SP |
| 12 | -0.3399 | -2.40042372881 | 14.16 | 14.25 | 13.2 | 10851 | 13.8173857 | SP |
| 26 | -0.5299 | -3.69268292683 | 14.35 | 14.78 | 13.2 | 9481 | 14.08824145 | SP |
| 52 | 0.2301 | 1.69315673289 | 13.59 | 14.79 | 13.2 | 16161 | 13.97625647 | SP |
| 156 | 1.1001 | 8.64858490566 | 12.72 | 14.79 | 12.55 | 52943 | 13.10506645 | SP |
| 260 | 1.1001 | 8.64858490566 | 12.72 | 14.79 | 12.55 | 52943 | 13.10506645 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 13.8201 | -0.12 | -0.88 | 13.91 | 13.959 | 13.8201 | 8816 |
| 1738279800 | 13.9424 | 0.09 | 0.68 | 13.87 | 13.95 | 13.865 | 21426 |
| 1738193400 | 13.8482 | -0.03 | -0.19 | 13.9 | 13.905 | 13.82 | 7088 |
| 1738107000 | 13.8747 | -0.03 | -0.20 | 13.9 | 13.9 | 13.825 | 6318 |
| 1738020600 | 13.9021 | -0.22 | -1.54 | 13.88 | 13.91 | 13.84 | 5865 |
| 1737761400 | 14.12 | 0.07 | 0.50 | 14.1203 | 14.1715 | 14.115 | 7451 |
| 1737675000 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1737588600 | 14.05 | 0.05 | 0.36 | 14.1 | 14.1 | 14.05 | 6272 |
| 1737502200 | 14 | 0.2 | 1.45 | 13.93 | 14.0065 | 13.93 | 7892 |
| 1737156600 | 13.8004 | 0.08 | 0.59 | 13.8 | 13.82 | 13.78 | 18765 |
| 1737070200 | 13.7199 | 0.21 | 1.55 | 13.63 | 13.73 | 13.615 | 18736 |
| 1736983800 | 13.5101 | 0.12 | 0.87 | 13.56 | 13.56 | 13.471 | 11474 |
| 1736897400 | 13.3939 | 0.09 | 0.71 | 13.37 | 13.4 | 13.32 | 20746 |
| 1736811000 | 13.3 | -0.03 | -0.24 | 13.2 | 13.3139 | 13.2 | 3851 |
| 1736551800 | 13.3321 | -0.22 | -1.63 | 13.39 | 13.44 | 13.3207 | 10919 |
| 1736379000 | 13.553 | 0.05 | 0.39 | 13.457 | 13.555 | 13.457 | 5679 |
| 1736292600 | 13.5 | -0.02 | -0.15 | 13.66 | 13.66 | 13.5 | 9945 |
| 1736206200 | 13.52 | 0.06 | 0.48 | 13.57 | 13.591 | 13.5056 | 5179 |
| 1735947000 | 13.455 | 0.1 | 0.71 | 13.44 | 13.4651 | 13.44 | 5304 |
| 1735860600 | 13.36 | -0.03 | -0.22 | 13.45 | 13.4701 | 13.35 | 5764 |
| 1735687800 | 13.39 | -0.06 | -0.43 | 13.47 | 13.49 | 13.38 | 10703 |
| 1735601400 | 13.4476 | -0.1 | -0.73 | 13.45 | 13.4627 | 13.39 | 8534 |
| 1735342200 | 13.5463 | -0.05 | -0.39 | 13.56 | 13.565 | 13.5 | 3940 |
| 1735255800 | 13.5999 | 0.01 | 0.06 | 13.55 | 13.6165 | 13.55 | 3397 |
| 1735077840 | 13.5914 | 0.02 | 0.12 | 13.56 | 13.5914 | 13.54 | 2463 |
| 1734996600 | 13.5754 | 0.13 | 0.97 | 13.47 | 13.5754 | 13.459 | 36992 |
| 1734737400 | 13.4449 | -0.03 | -0.22 | 13.36 | 13.54 | 13.36 | 15356 |
| 1734651000 | 13.475 | -0.07 | -0.48 | 13.5951 | 13.5951 | 13.475 | 12348 |
| 1734564600 | 13.54 | -0.32 | -2.31 | 13.84 | 13.88 | 13.54 | 8709 |
| 1734478200 | 13.86 | -0.06 | -0.43 | 13.86 | 13.9 | 13.84 | 4896 |
| 1734391800 | 13.92 | -0.03 | -0.22 | 13.91 | 13.98 | 13.91 | 7068 |
| 1734132600 | 13.951 | -0.06 | -0.46 | 13.95 | 13.951 | 13.92 | 21172 |
| 1734046200 | 14.0153 | -0.05 | -0.35 | 14.0603 | 14.07 | 14.0153 | 7277 |
| 1733959800 | 14.065 | 0.03 | 0.23 | 14.095 | 14.11 | 14.065 | 7912 |
| 1733873400 | 14.0323 | -0.1 | -0.69 | 14.08 | 14.08 | 14.0323 | 4122 |
| 1733787000 | 14.13 | -0.04 | -0.28 | 14.19 | 14.19 | 14.13 | 12013 |
| 1733527800 | 14.17 | -0.05 | -0.35 | 14.23 | 14.23 | 14.1575 | 4317 |
| 1733441400 | 14.2196 | 0.02 | 0.17 | 14.23 | 14.25 | 14.2196 | 15285 |
| 1733355000 | 14.195 | 0.04 | 0.29 | 14.185 | 14.2199 | 14.1802 | 4171 |
| 1733268600 | 14.1541 | 0.02 | 0.15 | 14.125 | 14.1753 | 14.1102 | 7289 |
| 1733182200 | 14.1325 | 0.01 | 0.11 | 14.13 | 14.135 | 14.085 | 5268 |
| 1732917840 | 14.1176 | 0.13 | 0.95 | 13.99 | 14.1176 | 13.99 | 4062 |
| 1732750200 | 13.9842 | -0.03 | -0.20 | 13.99 | 14.02 | 13.9715 | 25005 |
| 1732663800 | 14.0116 | -0 | -0.02 | 14.03 | 14.0384 | 13.971 | 80926 |
| 1732577400 | 14.015 | 0.04 | 0.32 | 14.06 | 14.06 | 13.98 | 6725 |
| 1732318200 | 13.97 | 0.1 | 0.72 | 13.91 | 13.98 | 13.91 | 8991 |
| 1732231800 | 13.87 | 0.07 | 0.52 | 13.835 | 13.895 | 13.83 | 26356 |
| 1732145400 | 13.7988 | -0.06 | -0.46 | 13.81 | 13.81 | 13.75 | 3684 |
| 1732059000 | 13.8622 | 0 | 0.01 | 13.74 | 13.88 | 13.74 | 2978 |
| 1731972600 | 13.8613 | 0.11 | 0.77 | 13.77 | 13.89 | 13.77 | 4587 |
| 1731713400 | 13.755 | -0.05 | -0.35 | 13.77 | 13.78 | 13.75 | 3275 |
| 1731627000 | 13.8037 | -0.1 | -0.70 | 13.9199 | 13.92 | 13.8037 | 9901 |
| 1731540600 | 13.9007 | -0.04 | -0.28 | 13.925 | 13.925 | 13.8805 | 1750 |
| 1731454200 | 13.9395 | -0.18 | -1.31 | 14.02 | 14.02 | 13.9297 | 1958 |
| 1731367800 | 14.1244 | -0.06 | -0.40 | 14.17 | 14.17 | 14.1244 | 5744 |
| 1731108600 | 14.1807 | -0.05 | -0.33 | 14.16 | 14.1998 | 14.16 | 11876 |
| 1731022200 | 14.2279 | 0.16 | 1.12 | 14.1701 | 14.24 | 14.1701 | 42103 |
| 1730935800 | 14.07 | -0.03 | -0.23 | 13.95 | 14.07 | 13.95 | 8525 |
| 1730849400 | 14.1023 | 0.13 | 0.95 | 14.06 | 14.11 | 14.05 | 2750 |
| 1730763000 | 13.9691 | -0.02 | -0.15 | 14.03 | 14.05 | 13.9603 | 4396 |
| 1730500200 | 13.99 | -0.01 | -0.08 | 14.04 | 14.0726 | 13.98 | 15152 |
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
