Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.195 | 1.41099855282 | 13.82 | 14.03 | 13.8 | 4465 | 13.95093528 | SP |
| 4 | -0.035 | -0.249110320285 | 14.05 | 14.325 | 13.76 | 41168 | 14.1545852 | SP |
| 12 | -0.675 | -4.59496255956 | 14.69 | 14.97 | 13.76 | 17011 | 14.22106931 | SP |
| 26 | -0.855 | -5.74983187626 | 14.87 | 15.11 | 13.76 | 14032 | 14.3875095 | SP |
| 52 | -0.325 | -2.26638772664 | 14.34 | 15.31 | 13.76 | 46994 | 14.60350579 | SP |
| 156 | -12.135 | -46.4053537285 | 26.15 | 27.49 | 13.47 | 112468 | 19.61840092 | SP |
| 260 | -10.945 | -43.8501602564 | 24.96 | 27.49 | 13.47 | 106394 | 19.6460692 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 14.015 | 0.04 | 0.25 | 14.01 | 14.03 | 13.965 | 2466 |
| 1732231800 | 13.98 | 0.04 | 0.29 | 13.94 | 13.98 | 13.925 | 7048 |
| 1732145400 | 13.94 | -0.01 | -0.04 | 13.88 | 13.99 | 13.87 | 6954 |
| 1732059000 | 13.9459 | 0.07 | 0.49 | 13.97 | 13.99 | 13.9459 | 2103 |
| 1731972600 | 13.8774 | -0.06 | -0.45 | 13.82 | 13.95 | 13.8 | 3756 |
| 1731713400 | 13.94 | -0.07 | -0.53 | 13.98 | 13.98 | 13.82 | 59172 |
| 1731627000 | 14.0141 | 0.24 | 1.77 | 13.91 | 14.07 | 13.91 | 6324 |
| 1731540600 | 13.77 | -0.19 | -1.36 | 14.06 | 14.06 | 13.76 | 5629 |
| 1731454200 | 13.96 | -0.26 | -1.83 | 14.1 | 14.13 | 13.96 | 3472 |
| 1731367800 | 14.22 | 0 | 0.03 | 14.27 | 14.27 | 14.18 | 56850 |
| 1731108600 | 14.2161 | 0.34 | 2.42 | 14.06 | 14.2161 | 14.06 | 2902 |
| 1731022200 | 13.88 | -0.03 | -0.19 | 13.85 | 13.935 | 13.84 | 16517 |
| 1730935800 | 13.9067 | -0.4 | -2.83 | 13.9 | 13.9067 | 13.851 | 10260 |
| 1730849400 | 14.3111 | 0.08 | 0.58 | 14.18 | 14.325 | 14.18 | 56727 |
| 1730763000 | 14.2291 | 0.2 | 1.43 | 14.17 | 14.2291 | 14.131 | 3142 |
| 1730500200 | 14.0285 | -0.18 | -1.26 | 14.09 | 14.12 | 13.99 | 27684 |
| 1730413800 | 14.2075 | 0.04 | 0.26 | 14.2 | 14.25 | 14.16 | 310886 |
| 1730327400 | 14.17 | 0.13 | 0.93 | 14.16 | 14.1805 | 14.12 | 228754 |
| 1730241000 | 14.04 | -0.01 | -0.07 | 13.98 | 14.04 | 13.98 | 11397 |
| 1730154600 | 14.05 | 0.01 | 0.04 | 14.05 | 14.065 | 13.97 | 1324 |
| 1729895400 | 14.0437 | -0.05 | -0.33 | 14.07 | 14.07 | 14.03 | 596 |
| 1729809000 | 14.09 | 0.08 | 0.57 | 14 | 14.0982 | 14 | 2420 |
| 1729722600 | 14.0102 | 0.02 | 0.14 | 13.99 | 14.0403 | 13.99 | 1696 |
| 1729636200 | 13.99 | 0.05 | 0.33 | 13.99 | 14 | 13.95 | 4336 |
| 1729549800 | 13.9435 | -0.17 | -1.18 | 14 | 14 | 13.9435 | 672 |
| 1729290600 | 14.11 | -0.01 | -0.04 | 14.1455 | 14.1455 | 14.11 | 1476 |
| 1729204200 | 14.115 | -0.18 | -1.25 | 14.2001 | 14.2001 | 14.115 | 1760 |
| 1729117800 | 14.2931 | 0.05 | 0.37 | 14.333323 | 14.333323 | 14.2931 | 2520 |
| 1729031400 | 14.24 | 0.15 | 1.07 | 14.13 | 14.24 | 14.13 | 2824 |
| 1728945000 | 14.0894 | 0.01 | 0.07 | 14.02 | 14.09 | 14.02 | 4414 |
| 1728685800 | 14.0797 | -0.07 | -0.50 | 14.06 | 14.11 | 14.06 | 1433 |
| 1728599400 | 14.15 | -0.17 | -1.15 | 14.16 | 14.1605 | 14.13 | 1320 |
| 1728513000 | 14.315 | 0.04 | 0.32 | 14.32 | 14.33 | 14.29 | 4644 |
| 1728426600 | 14.27 | -0.09 | -0.62 | 14.26 | 14.3 | 14.26 | 6060 |
| 1728340200 | 14.3592 | -0.02 | -0.11 | 14.37 | 14.3786 | 14.3592 | 1668 |
| 1728081000 | 14.375 | 0.01 | 0.03 | 14.31 | 14.375 | 14.31 | 8646 |
| 1727994600 | 14.37 | -0.04 | -0.28 | 14.4 | 14.43 | 14.37 | 6923 |
| 1727908200 | 14.41 | -0.14 | -0.96 | 14.39 | 14.41 | 14.35 | 2730 |
| 1727821800 | 14.55 | 0.12 | 0.83 | 14.61 | 14.62 | 14.55 | 1040 |
| 1727735400 | 14.43 | -0.02 | -0.14 | 14.5 | 14.5 | 14.4267 | 19609 |
| 1727476200 | 14.45 | -0.03 | -0.20 | 14.45 | 14.46 | 14.45 | 1545 |
| 1727389800 | 14.4787 | 0.06 | 0.41 | 14.45 | 14.54 | 14.4 | 9312 |
| 1727303400 | 14.42 | -0.05 | -0.37 | 14.42 | 14.44 | 14.3917 | 2768 |
| 1727217000 | 14.4735 | -0.09 | -0.59 | 14.42 | 14.48 | 14.42 | 556 |
| 1727130600 | 14.56 | -0.03 | -0.17 | 14.54 | 14.59 | 14.5 | 8718 |
| 1726871400 | 14.585 | -0.04 | -0.24 | 14.62 | 14.62 | 14.54 | 5907 |
| 1726785000 | 14.62 | -0.11 | -0.75 | 14.66 | 14.66 | 14.5801 | 5924 |
| 1726698600 | 14.73 | -0.18 | -1.21 | 14.81 | 14.82 | 14.7 | 16037 |
| 1726612200 | 14.91 | -0.01 | -0.07 | 14.97 | 14.97 | 14.895 | 3823 |
| 1726525800 | 14.92 | 0.11 | 0.74 | 14.83 | 14.92 | 14.83 | 1291 |
| 1726266600 | 14.81 | 0.01 | 0.07 | 14.79 | 14.81 | 14.78 | 360 |
| 1726180200 | 14.8 | -0.04 | -0.26 | 14.79 | 14.8 | 14.7401 | 10542 |
| 1726093800 | 14.8385 | -0.01 | -0.08 | 14.85 | 14.86 | 14.82 | 607 |
| 1726007400 | 14.85 | 0.05 | 0.34 | 14.79 | 14.85 | 14.77 | 7116 |
| 1725921000 | 14.8 | 0.07 | 0.46 | 14.71 | 14.8 | 14.71 | 1234 |
| 1725661800 | 14.7318 | -0.11 | -0.73 | 14.81 | 14.9099 | 14.73 | 10677 |
| 1725575400 | 14.84 | 0.08 | 0.58 | 14.76 | 14.85 | 14.76 | 6436 |
| 1725489000 | 14.755 | 0.05 | 0.32 | 14.67 | 14.755 | 14.65 | 6763 |
| 1725402600 | 14.7083 | 0.22 | 1.51 | 14.69 | 14.72 | 14.6702 | 3872 |
| 1725057000 | 14.49 | -0.11 | -0.75 | 14.66 | 14.66 | 14.49 | 5094 |
| 1724970600 | 14.6 | -0.07 | -0.48 | 14.59 | 14.61 | 14.5501 | 8734 |
| 1724884200 | 14.67 | -0.02 | -0.14 | 14.7 | 14.7 | 14.67 | 12607 |
| 1724797800 | 14.6904 | -0.07 | -0.45 | 14.68 | 14.6904 | 14.65 | 7350 |
| 1724711400 | 14.7568 | 0 | 0.01 | 14.79 | 14.79 | 14.74 | 8428 |
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
