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 | -0.83 | -6.8144499179 | 12.18 | 12.2789 | 11.3199 | 32366 | 11.78306544 | SP |
| 4 | -1.43 | -11.1893583725 | 12.78 | 14.03 | 11.3199 | 74173 | 12.92141692 | SP |
| 12 | -2.2 | -16.2361623616 | 13.55 | 14.3299 | 11.3199 | 56625 | 12.95756312 | SP |
| 26 | -8.31 | -42.2685656155 | 19.66 | 20.7599 | 11.3199 | 50944 | 14.55647099 | SP |
| 52 | -9.14 | -44.607125427 | 20.49 | 23.602 | 11.3199 | 47614 | 14.86346618 | SP |
| 156 | -9.14 | -44.607125427 | 20.49 | 23.602 | 11.3199 | 47614 | 14.86346618 | SP |
| 260 | -9.14 | -44.607125427 | 20.49 | 23.602 | 11.3199 | 47614 | 14.86346618 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 11.35 | -0.27 | -2.31 | 11.65 | 11.65 | 11.3 | 62345 |
| 1739489400 | 11.6188 | -0.35 | -2.93 | 11.83 | 11.8694 | 11.56 | 22983 |
| 1739403000 | 11.97 | 0.17 | 1.45 | 11.96 | 12.05 | 11.89 | 17072 |
| 1739316600 | 11.7989 | 0.11 | 0.93 | 11.86 | 11.92 | 11.68 | 23184 |
| 1739230200 | 11.6901 | -0.34 | -2.83 | 11.98 | 11.98 | 11.61 | 70989 |
| 1738971000 | 12.03 | -0.15 | -1.19 | 12.18 | 12.2789 | 12.01 | 27732 |
| 1738884600 | 12.175 | -0.32 | -2.52 | 12.35 | 12.4697 | 12.175 | 29292 |
| 1738798200 | 12.49 | -0.57 | -4.37 | 12.73 | 12.86 | 12.47 | 44256 |
| 1738711800 | 13.0612 | -0.08 | -0.60 | 13.11 | 13.11 | 12.88 | 62168 |
| 1738625400 | 13.14 | 0.14 | 1.08 | 13.34 | 13.4299 | 13.06 | 99639 |
| 1738366200 | 13 | 0.28 | 2.20 | 12.62 | 13.07 | 12.41 | 118042 |
| 1738279800 | 12.72 | -0.46 | -3.49 | 12.8 | 13.19 | 12.61 | 74237 |
| 1738193400 | 13.18 | 0.43 | 3.37 | 13.01 | 13.525 | 12.9729 | 125003 |
| 1738107000 | 12.75 | -1.21 | -8.67 | 13.4 | 14.03 | 12.72 | 168965 |
| 1738020600 | 13.96 | 1.84 | 15.18 | 13.31 | 14.03 | 13.01 | 298012 |
| 1737761400 | 12.12 | 0.29 | 2.45 | 11.86 | 12.2191 | 11.84 | 40036 |
| 1737675000 | 11.83 | 0 | 0.00 | 11.83 | 11.83 | 11.83 | 0 |
| 1737588600 | 11.83 | -0.62 | -4.98 | 12.21 | 12.21 | 11.81 | 38264 |
| 1737502200 | 12.45 | -0.2 | -1.58 | 12.58 | 12.7 | 12.3401 | 56394 |
| 1737156600 | 12.65 | -0.15 | -1.17 | 12.78 | 12.78 | 12.5501 | 33500 |
| 1737070200 | 12.8 | 0.13 | 1.03 | 12.54 | 12.8199 | 12.54 | 41349 |
| 1736983800 | 12.67 | -0.1 | -0.78 | 12.7 | 12.77 | 12.6009 | 35929 |
| 1736897400 | 12.77 | 0.04 | 0.31 | 12.5 | 12.87 | 12.5 | 24470 |
| 1736811000 | 12.73 | 0.16 | 1.27 | 12.83 | 12.9499 | 12.71 | 61760 |
| 1736551800 | 12.57 | 0.31 | 2.53 | 12.52 | 12.6799 | 12.45 | 34009 |
| 1736379000 | 12.26 | 0.07 | 0.57 | 12.19 | 12.38 | 12.035 | 54870 |
| 1736292600 | 12.19 | 0.48 | 4.10 | 11.49 | 12.21 | 11.49 | 107811 |
| 1736206200 | 11.71 | -0.3 | -2.50 | 11.82 | 11.82 | 11.5 | 114689 |
| 1735947000 | 12.01 | -0.95 | -7.33 | 12.3 | 12.36 | 11.9999 | 81025 |
| 1735860600 | 12.96 | -0.08 | -0.61 | 13.06 | 13.08 | 12.9 | 101869 |
| 1735687800 | 13.04 | 0.11 | 0.85 | 12.92 | 13.1 | 12.9 | 57216 |
| 1735601400 | 12.93 | 0.01 | 0.08 | 13.1 | 13.1 | 12.7477 | 48346 |
| 1735342200 | 12.9203 | 0.25 | 1.98 | 12.87 | 13.0299 | 12.87 | 35321 |
| 1735255800 | 12.67 | -0.02 | -0.20 | 12.76 | 12.84 | 12.66 | 18611 |
| 1735077840 | 12.6949 | -0.05 | -0.39 | 12.65 | 12.7 | 12.5126 | 23856 |
| 1734996600 | 12.7446 | -0.46 | -3.51 | 13.12 | 13.12 | 12.7446 | 31877 |
| 1734737400 | 13.2081 | -0.3 | -2.23 | 13.62 | 13.75 | 13.12 | 17739 |
| 1734651000 | 13.51 | -0.12 | -0.88 | 13.41 | 13.63 | 13.17 | 17321 |
| 1734564600 | 13.63 | 0.04 | 0.29 | 13.3 | 13.6988 | 12.98 | 48321 |
| 1734478200 | 13.59 | 0.06 | 0.44 | 13.59 | 13.8 | 13.5639 | 34530 |
| 1734391800 | 13.53 | 0.19 | 1.41 | 13.36 | 13.6125 | 13.36 | 48844 |
| 1734132600 | 13.342 | 0.22 | 1.65 | 13.06 | 13.44 | 13.02 | 25744 |
| 1734046200 | 13.1255 | 0.19 | 1.43 | 13.1 | 13.207 | 13.0601 | 12528 |
| 1733959800 | 12.94 | -0.25 | -1.90 | 13.06 | 13.1738 | 12.92 | 18341 |
| 1733873400 | 13.19 | 0.17 | 1.31 | 13.02 | 13.27 | 12.95 | 45979 |
| 1733787000 | 13.02 | 0.16 | 1.21 | 13.1 | 13.1 | 12.96 | 54613 |
| 1733527800 | 12.8643 | 0.2 | 1.61 | 12.7 | 12.9699 | 12.675 | 54791 |
| 1733441400 | 12.66 | -0.69 | -5.17 | 12.69 | 12.75 | 12.5901 | 63682 |
| 1733355000 | 13.35 | -0.4 | -2.91 | 13.69 | 13.7499 | 13.2873 | 165705 |
| 1733268600 | 13.75 | -0.2 | -1.43 | 14 | 14 | 13.7444 | 63599 |
| 1733182200 | 13.95 | 0.02 | 0.14 | 14 | 14.0088 | 13.7001 | 87766 |
| 1732917840 | 13.93 | -0.23 | -1.62 | 14.1 | 14.1 | 13.8222 | 27794 |
| 1732750200 | 14.16 | 0.12 | 0.85 | 14.15 | 14.3299 | 14.1391 | 28568 |
| 1732663800 | 14.04 | 0.05 | 0.33 | 13.98 | 14.09 | 13.95 | 15741 |
| 1732577400 | 13.9942 | 0.22 | 1.63 | 13.76 | 14.02 | 13.76 | 34573 |
| 1732318200 | 13.77 | 0.24 | 1.77 | 13.59 | 13.84 | 13.53 | 39794 |
| 1732231800 | 13.53 | 0.09 | 0.67 | 13.33 | 13.949 | 13 | 68946 |
| 1732145400 | 13.44 | 0.05 | 0.37 | 13.37 | 13.6299 | 13.37 | 33865 |
| 1732059000 | 13.39 | -0.37 | -2.69 | 13.69 | 13.69 | 13.3204 | 30377 |
| 1731972600 | 13.76 | 0.12 | 0.88 | 13.79 | 14 | 13.69 | 38485 |
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
