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 | -0.03 | -0.214438884918 | 13.99 | 14 | 13.87 | 172176 | 13.94720959 | SP |
| 4 | -0.06 | -0.427960057061 | 14.02 | 14.04 | 13.755 | 186604 | 13.92116926 | SP |
| 12 | -0.02 | -0.143061516452 | 13.98 | 14.08 | 13.755 | 191137 | 13.9538623 | SP |
| 26 | 0.1 | 0.721500721501 | 13.86 | 14.08 | 13.3201 | 169884 | 13.90484514 | SP |
| 52 | 0.49 | 3.63771343727 | 13.47 | 14.08 | 13.3201 | 155783 | 13.77519728 | SP |
| 156 | 1.45 | 11.5907274181 | 12.51 | 14.695 | 11.5136 | 117601 | 13.54176544 | SP |
| 260 | 1.45 | 11.5907274181 | 12.51 | 14.695 | 11.5136 | 117601 | 13.54176544 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 13.96 | 0.01 | 0.07 | 13.98 | 13.98 | 13.92 | 205335 |
| 1736811000 | 13.95 | 0.04 | 0.29 | 13.87 | 13.95 | 13.87 | 113411 |
| 1736551800 | 13.91 | -0.09 | -0.64 | 14 | 14 | 13.91 | 249699 |
| 1736379000 | 14 | 0.01 | 0.07 | 13.99 | 14 | 13.94 | 120257 |
| 1736292600 | 13.99 | 0.01 | 0.07 | 13.99 | 14.0144 | 13.96 | 144209 |
| 1736206200 | 13.98 | 0.02 | 0.14 | 13.98 | 14.04 | 13.98 | 89081 |
| 1735947000 | 13.96 | 0.04 | 0.29 | 13.92 | 13.99 | 13.92 | 132071 |
| 1735860600 | 13.92 | -0.02 | -0.14 | 13.93 | 13.96 | 13.89 | 164171 |
| 1735687800 | 13.94 | -0.02 | -0.14 | 13.97 | 13.97 | 13.91 | 111772 |
| 1735601400 | 13.96 | -0.01 | -0.07 | 13.94 | 13.96 | 13.905 | 119586 |
| 1735342200 | 13.97 | -0.03 | -0.21 | 13.99 | 13.99 | 13.925 | 85895 |
| 1735255800 | 14 | 0.02 | 0.14 | 13.96 | 14 | 13.96 | 116349 |
| 1735077840 | 13.98 | 0.07 | 0.50 | 13.99 | 13.99 | 13.92 | 463338 |
| 1734996600 | 13.91 | 0.04 | 0.29 | 13.88 | 13.91 | 13.84 | 141431 |
| 1734737400 | 13.87 | 0.08 | 0.58 | 13.8 | 13.88 | 13.755 | 221270 |
| 1734651000 | 13.79 | -0.11 | -0.79 | 13.9 | 13.9 | 13.79 | 525534 |
| 1734564600 | 13.9 | -0.12 | -0.86 | 14.02 | 14.02 | 13.8851 | 168852 |
| 1734478200 | 14.02 | -0.02 | -0.14 | 13.96 | 14.02 | 13.96 | 230359 |
| 1734391800 | 14.04 | 0 | 0.00 | 14.08 | 14.08 | 14.02 | 141727 |
| 1734132600 | 14.04 | 0.03 | 0.21 | 14.04 | 14.04 | 14 | 104510 |
| 1734046200 | 14.01 | -0.01 | -0.07 | 14.04 | 14.04 | 13.99 | 144905 |
| 1733959800 | 14.02 | 0.07 | 0.50 | 13.98 | 14.03 | 13.98 | 388625 |
| 1733873400 | 13.95 | -0.03 | -0.21 | 13.97 | 14.01 | 13.95 | 392927 |
| 1733787000 | 13.98 | -0.06 | -0.43 | 14.01 | 14.0212 | 13.97 | 472477 |
| 1733527800 | 14.04 | 0.06 | 0.43 | 14.015 | 14.04 | 14 | 124211 |
| 1733441400 | 13.98 | -0.05 | -0.36 | 14.03 | 14.03 | 13.98 | 239143 |
| 1733355000 | 14.03 | 0.02 | 0.14 | 14.03 | 14.03 | 14 | 106891 |
| 1733268600 | 14.01 | 0.01 | 0.07 | 13.95 | 14.01 | 13.95 | 102395 |
| 1733182200 | 14 | 0.02 | 0.14 | 14.03 | 14.03 | 13.97 | 127593 |
| 1732917840 | 13.98 | 0.03 | 0.22 | 13.93 | 13.9898 | 13.93 | 52900 |
| 1732750200 | 13.95 | -0.01 | -0.07 | 13.93 | 13.95 | 13.915 | 188913 |
| 1732663800 | 13.96 | 0.02 | 0.14 | 13.92 | 13.96 | 13.92 | 121300 |
| 1732577400 | 13.94 | 0.02 | 0.14 | 13.97 | 13.97 | 13.91 | 158252 |
| 1732318200 | 13.92 | -0.01 | -0.07 | 13.93 | 13.94 | 13.91 | 97450 |
| 1732231800 | 13.93 | -0.04 | -0.29 | 13.92 | 13.93 | 13.87 | 128534 |
| 1732145400 | 13.97 | -0.01 | -0.07 | 13.94 | 13.97 | 13.925 | 194623 |
| 1732059000 | 13.98 | 0.02 | 0.14 | 13.95 | 13.98 | 13.9253 | 160109 |
| 1731972600 | 13.96 | 0.04 | 0.29 | 13.93 | 13.96 | 13.8982 | 97033 |
| 1731713400 | 13.92 | -0.08 | -0.57 | 14 | 14 | 13.875 | 797164 |
| 1731627000 | 14 | 0.01 | 0.07 | 14.01 | 14.02 | 13.9801 | 128996 |
| 1731540600 | 13.99 | -0.01 | -0.07 | 13.99 | 14.01 | 13.97 | 402398 |
| 1731454200 | 14 | -0.02 | -0.14 | 14.02 | 14.02 | 13.98 | 87787 |
| 1731367800 | 14.02 | -0.01 | -0.07 | 14.03 | 14.03 | 14 | 153282 |
| 1731108600 | 14.03 | 0.06 | 0.43 | 13.98 | 14.03 | 13.98 | 285496 |
| 1731022200 | 13.97 | -0.01 | -0.07 | 14 | 14.01 | 13.97 | 197304 |
| 1730935800 | 13.98 | 0.04 | 0.29 | 13.98 | 13.98 | 13.95 | 225743 |
| 1730849400 | 13.94 | 0.03 | 0.22 | 13.89 | 13.94 | 13.89 | 102715 |
| 1730763000 | 13.91 | 0.01 | 0.07 | 13.91 | 13.91 | 13.875 | 118268 |
| 1730500200 | 13.9 | 0.03 | 0.22 | 13.86 | 13.91 | 13.86 | 202559 |
| 1730413800 | 13.87 | -0.06 | -0.43 | 13.91 | 13.91 | 13.865 | 177369 |
| 1730327400 | 13.93 | 0.02 | 0.14 | 13.88 | 13.94 | 13.88 | 174603 |
| 1730241000 | 13.91 | -0.02 | -0.14 | 13.93 | 13.94 | 13.8985 | 195983 |
| 1730154600 | 13.93 | 0.01 | 0.07 | 13.94 | 13.94 | 13.9 | 74986 |
| 1729895400 | 13.92 | 0.04 | 0.29 | 13.9 | 13.935 | 13.88 | 139429 |
| 1729809000 | 13.88 | -0.09 | -0.64 | 13.94 | 13.94 | 13.88 | 71608 |
| 1729722600 | 13.97 | -0.02 | -0.14 | 13.98 | 13.98 | 13.93 | 220865 |
| 1729636200 | 13.99 | 0.01 | 0.07 | 13.97 | 13.99 | 13.954 | 81027 |
| 1729549800 | 13.98 | 0 | 0.00 | 13.98 | 13.99 | 13.96 | 92635 |
| 1729290600 | 13.98 | 0.01 | 0.07 | 13.95 | 13.98 | 13.95 | 195320 |
| 1729204200 | 13.97 | 0.03 | 0.22 | 13.92 | 13.99 | 13.92 | 289339 |
| 1729117800 | 13.94 | 0.03 | 0.22 | 13.98 | 13.98 | 13.92 | 129635 |
| 1729031400 | 13.91 | -0.06 | -0.43 | 14 | 14 | 13.91 | 119360 |
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
