Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.894568690096 | 15.65 | 15.75 | 15.38 | 119077 | 15.54015311 | CS |
| 4 | 0.21 | 1.37254901961 | 15.3 | 15.75 | 15.15 | 127186 | 15.44554009 | CS |
| 12 | -0.29 | -1.83544303797 | 15.8 | 16.08 | 14.56 | 161895 | 15.3740459 | CS |
| 26 | -1.41 | -8.33333333333 | 16.92 | 17.55 | 14.56 | 233460 | 16.44576833 | CS |
| 52 | -0.51 | -3.18352059925 | 16.02 | 17.55 | 14.56 | 515290 | 16.18471459 | CS |
| 156 | -6.21 | -28.591160221 | 21.72 | 22.02 | 13.8 | 786924 | 16.5576262 | CS |
| 260 | -10.77 | -40.9817351598 | 26.28 | 27.66 | 13.8 | 831001 | 19.83155903 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 15.51 | 0.01 | 0.06 | 15.39 | 15.58 | 15.38 | 109747 |
| 1739316600 | 15.5 | 0.03 | 0.19 | 15.46 | 15.61 | 15.39 | 167188 |
| 1739230200 | 15.47 | -0.12 | -0.77 | 15.59 | 15.63 | 15.45 | 115608 |
| 1738971000 | 15.59 | -0.08 | -0.51 | 15.69 | 15.75 | 15.57 | 102571 |
| 1738884600 | 15.67 | 0.07 | 0.45 | 15.65 | 15.7299 | 15.614 | 100270 |
| 1738798200 | 15.6 | 0.09 | 0.58 | 15.55 | 15.66 | 15.51 | 100201 |
| 1738711800 | 15.51 | 0 | 0.00 | 15.57 | 15.57 | 15.45 | 79336 |
| 1738625400 | 15.51 | 0.02 | 0.13 | 15.43 | 15.54 | 15.4219 | 112752 |
| 1738366200 | 15.49 | 0.05 | 0.32 | 15.59 | 15.5999 | 15.4 | 181062 |
| 1738279800 | 15.44 | 0.01 | 0.06 | 15.42 | 15.5 | 15.41 | 127477 |
| 1738193400 | 15.43 | 0.01 | 0.06 | 15.52 | 15.65 | 15.36 | 89490 |
| 1738107000 | 15.42 | -0.05 | -0.32 | 15.5 | 15.5 | 15.38 | 103458 |
| 1738020600 | 15.47 | 0.06 | 0.39 | 15.42 | 15.49 | 15.39 | 143947 |
| 1737761400 | 15.41 | 0.05 | 0.33 | 15.44 | 15.45 | 15.33 | 154216 |
| 1737675000 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1737588600 | 15.36 | 0.03 | 0.20 | 15.36 | 15.381 | 15.2201 | 150358 |
| 1737502200 | 15.33 | 0.08 | 0.52 | 15.28 | 15.34 | 15.1694 | 139506 |
| 1737156600 | 15.25 | -0.03 | -0.20 | 15.3 | 15.4 | 15.2 | 162870 |
| 1737070200 | 15.28 | -0.04 | -0.26 | 15.3 | 15.39 | 15.15 | 149288 |
| 1736983800 | 15.32 | 0.26 | 1.71 | 15.26 | 15.35 | 15 | 141757 |
| 1736897400 | 15.062 | 0.03 | 0.21 | 15.1 | 15.14 | 14.98 | 112907 |
| 1736811000 | 15.03 | 0.02 | 0.13 | 15.02 | 15.04 | 14.95 | 63270 |
| 1736551800 | 15.01 | 0.04 | 0.27 | 14.87 | 15.01 | 14.79 | 256983 |
| 1736379000 | 14.97 | 0.24 | 1.63 | 14.83 | 14.97 | 14.749 | 190527 |
| 1736292600 | 14.73 | -0.1 | -0.67 | 14.86 | 14.89 | 14.56 | 176593 |
| 1736206200 | 14.83 | -0.05 | -0.34 | 14.92 | 14.92 | 14.76 | 179891 |
| 1735947000 | 14.88 | 0.04 | 0.27 | 14.78 | 14.95 | 14.78 | 247581 |
| 1735860600 | 14.84 | 0.12 | 0.82 | 14.72 | 14.85 | 14.66 | 175696 |
| 1735687800 | 14.72 | -0.02 | -0.14 | 14.65 | 14.88 | 14.62 | 493321 |
| 1735601400 | 14.74 | -0.33 | -2.19 | 14.81 | 14.9436 | 14.71 | 374708 |
| 1735342200 | 15.07 | -0.16 | -1.05 | 15.24 | 15.25 | 15.02 | 235913 |
| 1735255800 | 15.23 | -0.17 | -1.10 | 15.33 | 15.3947 | 15.21 | 206168 |
| 1735077840 | 15.3987 | 0.14 | 0.91 | 15.23 | 15.4 | 15.22 | 131132 |
| 1734996600 | 15.26 | 0.02 | 0.13 | 15.27 | 15.39 | 15.24 | 225791 |
| 1734737400 | 15.24 | -0.03 | -0.20 | 15.31 | 15.47 | 15.18 | 235964 |
| 1734651000 | 15.27 | -0.21 | -1.36 | 15.5 | 15.51 | 15.27 | 228628 |
| 1734564600 | 15.48 | -0.19 | -1.21 | 15.67 | 15.7 | 15.44 | 144009 |
| 1734478200 | 15.67 | -0.04 | -0.25 | 15.68 | 15.74 | 15.61 | 147388 |
| 1734391800 | 15.71 | -0.13 | -0.82 | 15.82 | 15.88 | 15.62 | 146956 |
| 1734132600 | 15.84 | -0.06 | -0.35 | 15.9 | 15.96 | 15.78 | 120760 |
| 1734046200 | 15.895 | -0.09 | -0.53 | 15.95 | 15.96 | 15.82 | 114969 |
| 1733959800 | 15.98 | 0.01 | 0.06 | 15.98 | 16.03 | 15.96 | 92071 |
| 1733873400 | 15.97 | 0.01 | 0.06 | 16.04 | 16.04 | 15.93 | 104343 |
| 1733787000 | 15.96 | -0.08 | -0.50 | 16.04 | 16.079999 | 15.95 | 143151 |
| 1733527800 | 16.04 | 0.08 | 0.50 | 15.97 | 16.05 | 15.94 | 173576 |
| 1733441400 | 15.96 | 0.04 | 0.25 | 15.93 | 15.9899 | 15.8891 | 130250 |
| 1733355000 | 15.92 | 0.01 | 0.06 | 15.91 | 15.93 | 15.86 | 90940 |
| 1733268600 | 15.91 | 0.02 | 0.13 | 15.92 | 15.94 | 15.7707 | 185703 |
| 1733182200 | 15.89 | 0.03 | 0.19 | 15.86 | 15.92 | 15.78 | 113365 |
| 1732917840 | 15.86 | 0.1 | 0.63 | 15.8 | 15.889 | 15.71 | 120112 |
| 1732750200 | 15.76 | 0.04 | 0.25 | 15.74 | 15.8294 | 15.65 | 259132 |
| 1732663800 | 15.72 | -0.13 | -0.82 | 15.76 | 15.8583 | 15.65 | 151883 |
| 1732577400 | 15.85 | 0.08 | 0.51 | 15.77 | 15.94 | 15.76 | 135662 |
| 1732318200 | 15.77 | 0.07 | 0.45 | 15.7 | 15.87 | 15.66 | 93229 |
| 1732231800 | 15.7 | -0.22 | -1.38 | 15.8 | 15.865 | 15.6 | 308666 |
| 1732145400 | 15.92 | 0.01 | 0.06 | 15.92 | 15.99 | 15.865 | 98634 |
| 1732059000 | 15.91 | -0.12 | -0.75 | 16 | 16.0699 | 15.728 | 370252 |
| 1731972600 | 16.03 | 0.13 | 0.82 | 15.9 | 16.12 | 15.84 | 149588 |
| 1731713400 | 15.9 | 0.01 | 0.06 | 15.9 | 15.91 | 15.68 | 120582 |
| 1731627000 | 15.89 | -0.09 | -0.56 | 15.99 | 16.0092 | 15.8358 | 197215 |
| 1731540600 | 15.98 | -0.41 | -2.50 | 16.399999 | 16.399999 | 15.91 | 326030 |
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
