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 | -1.46 | -10.4809763101 | 13.93 | 13.9599 | 12.47 | 26310 | 13.50874606 | SP |
| 4 | -2.24 | -15.2277362339 | 14.71 | 14.71 | 12.47 | 27896 | 13.80878076 | SP |
| 12 | -4.28 | -25.552238806 | 16.75 | 16.99 | 12.47 | 18810 | 14.49627304 | SP |
| 26 | -5.58 | -30.9141274238 | 18.05 | 19.096 | 12.47 | 68809 | 17.26686502 | SP |
| 52 | -3.81 | -23.4029484029 | 16.28 | 19.096 | 12.47 | 41619 | 17.14773365 | SP |
| 156 | -7.99 | -39.0518084066 | 20.46 | 22.38 | 12.47 | 35651 | 18.73485708 | SP |
| 260 | -6.01 | -32.5216450216 | 18.48 | 22.38 | 10.47 | 38182 | 18.5835553 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 12.49 | -0.37 | -2.88 | 12.49 | 12.51 | 12.42 | 29429 |
| 1740699000 | 12.86 | -0.43 | -3.21 | 13.02 | 13.02 | 12.84 | 23251 |
| 1740612600 | 13.287 | -0.06 | -0.47 | 13.32 | 13.35 | 13.26 | 14328 |
| 1740526200 | 13.35 | -0.36 | -2.63 | 13.42 | 13.44 | 13.35 | 22822 |
| 1740439800 | 13.71 | -0.14 | -0.98 | 13.77 | 13.8 | 13.71 | 15357 |
| 1740180600 | 13.8456 | -0.11 | -0.82 | 13.93 | 13.9599 | 13.84 | 55791 |
| 1740094200 | 13.96 | 0.03 | 0.22 | 13.96 | 14.015 | 13.9308 | 20345 |
| 1740007800 | 13.93 | -0.18 | -1.28 | 13.9 | 13.94 | 13.8617 | 14581 |
| 1739921400 | 14.11 | 0.33 | 2.39 | 14.14 | 14.15 | 14 | 62118 |
| 1739575800 | 13.78 | 0.11 | 0.80 | 13.72 | 13.78 | 13.705 | 23685 |
| 1739489400 | 13.67 | 0.08 | 0.59 | 13.59 | 13.708 | 13.49 | 20425 |
| 1739403000 | 13.59 | 0.19 | 1.42 | 13.48 | 13.59 | 13.48 | 19201 |
| 1739316600 | 13.4 | -0.19 | -1.40 | 13.32 | 13.4 | 13.3117 | 58173 |
| 1739230200 | 13.59 | 0.01 | 0.07 | 13.61 | 13.6552 | 13.59 | 6010 |
| 1738971000 | 13.58 | -0.55 | -3.89 | 13.65 | 13.716 | 13.56 | 71788 |
| 1738884600 | 14.13 | -0.43 | -2.95 | 14.1 | 14.15 | 14.1 | 28603 |
| 1738798200 | 14.56 | -0.06 | -0.41 | 14.49 | 14.56 | 14.43 | 9137 |
| 1738711800 | 14.62 | 0.24 | 1.67 | 14.59 | 14.64 | 14.57 | 43002 |
| 1738625400 | 14.38 | -0.19 | -1.30 | 14.3 | 14.42 | 14.28 | 10955 |
| 1738366200 | 14.57 | -0.13 | -0.88 | 14.71 | 14.71 | 14.55 | 10452 |
| 1738279800 | 14.7 | -0.2 | -1.34 | 14.72 | 14.73 | 14.65 | 17527 |
| 1738193400 | 14.9 | -0.05 | -0.33 | 14.92 | 14.97 | 14.9 | 5166 |
| 1738107000 | 14.95 | -0.11 | -0.73 | 14.91 | 14.97 | 14.91 | 4661 |
| 1738020600 | 15.06 | -0.01 | -0.07 | 15 | 15.06 | 14.97 | 13181 |
| 1737761400 | 15.07 | -0.13 | -0.86 | 15.09 | 15.139 | 15.065 | 9985 |
| 1737675000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1737588600 | 15.2 | 0.14 | 0.93 | 15.15 | 15.24 | 15.15 | 9064 |
| 1737502200 | 15.06 | 0.22 | 1.48 | 14.9571 | 15.06 | 14.9305 | 15979 |
| 1737156600 | 14.84 | 0.07 | 0.47 | 14.8 | 14.92 | 14.8 | 2781 |
| 1737070200 | 14.77 | -0.04 | -0.27 | 14.78 | 14.78 | 14.7 | 10542 |
| 1736983800 | 14.81 | 0.2 | 1.37 | 14.83 | 14.886 | 14.78 | 8693 |
| 1736897400 | 14.61 | -0.09 | -0.61 | 14.61 | 14.69 | 14.5332 | 14303 |
| 1736811000 | 14.7 | -0.12 | -0.81 | 14.69 | 14.71 | 14.65 | 4589 |
| 1736551800 | 14.82 | -0.09 | -0.60 | 14.825 | 14.85 | 14.785 | 6999 |
| 1736379000 | 14.91 | -0.04 | -0.27 | 14.94 | 14.95 | 14.86 | 9933 |
| 1736292600 | 14.95 | -0.03 | -0.21 | 15.13 | 15.13 | 14.95 | 9434 |
| 1736206200 | 14.9816 | -0.2 | -1.31 | 15.07 | 15.1 | 14.98 | 11787 |
| 1735947000 | 15.18 | 0.14 | 0.93 | 15.14 | 15.185 | 15.08 | 33774 |
| 1735860600 | 15.04 | 0.24 | 1.62 | 15.13 | 15.13 | 14.98 | 41599 |
| 1735687800 | 14.8 | -0.07 | -0.47 | 14.87 | 14.87 | 14.7877 | 6062 |
| 1735601400 | 14.87 | 0.1 | 0.68 | 14.84 | 14.9 | 14.8101 | 21072 |
| 1735342200 | 14.77 | -0.16 | -1.07 | 14.82 | 14.82 | 14.75 | 21093 |
| 1735255800 | 14.93 | 0.06 | 0.44 | 15.28 | 15.28 | 14.865 | 15663 |
| 1735077840 | 14.865 | -0.08 | -0.50 | 14.89 | 14.91 | 14.8043 | 9808 |
| 1734996600 | 14.94 | -0.15 | -0.99 | 14.98 | 14.98 | 14.9 | 7853 |
| 1734737400 | 15.09 | 0.25 | 1.68 | 15.21 | 15.42 | 15.09 | 27919 |
| 1734651000 | 14.84 | -0.5 | -3.26 | 15.24 | 15.24 | 14.84 | 38171 |
| 1734564600 | 15.34 | -0.52 | -3.28 | 15.76 | 15.76 | 15.34 | 18317 |
| 1734478200 | 15.86 | -0.27 | -1.67 | 15.82 | 15.93 | 15.81 | 11396 |
| 1734391800 | 16.129999 | -0.17 | -1.04 | 16.25 | 16.25 | 16.129999 | 6329 |
| 1734132600 | 16.3 | -0.22 | -1.33 | 16.42 | 16.42 | 16.27 | 13135 |
| 1734046200 | 16.52 | -0.26 | -1.55 | 16.52 | 16.55 | 16.46 | 9771 |
| 1733959800 | 16.78 | -0.1 | -0.59 | 16.79 | 16.8144 | 16.7159 | 8285 |
| 1733873400 | 16.88 | 0.09 | 0.54 | 16.99 | 16.99 | 16.88 | 16453 |
| 1733787000 | 16.79 | 0.09 | 0.54 | 16.75 | 16.868 | 16.75 | 12412 |
| 1733527800 | 16.7 | 0.19 | 1.15 | 16.75 | 16.75 | 16.640799 | 11962 |
| 1733441400 | 16.51 | -0.06 | -0.36 | 16.6 | 16.6183 | 16.5 | 16929 |
| 1733355000 | 16.57 | 0.48 | 2.98 | 16.579999 | 16.579999 | 16.48 | 18465 |
| 1733268600 | 16.09 | 0.26 | 1.64 | 16.149999 | 16.149999 | 16.0045 | 53068 |
| 1733182200 | 15.83 | -0.15 | -0.94 | 15.84 | 15.85 | 15.82 | 10485 |
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
