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 | -0.87 | -6.45400593472 | 13.48 | 13.57 | 12.61 | 26192 | 13.06032214 | SP |
| 4 | -1.08 | -7.88897005113 | 13.69 | 15.13 | 12.61 | 66933 | 13.96674929 | SP |
| 12 | -0.39 | -3 | 13 | 15.13 | 11.72 | 65350 | 13.51701906 | SP |
| 26 | 2.73 | 27.6315789474 | 9.88 | 21 | 9.26 | 57659 | 14.1830148 | SP |
| 52 | 0.69 | 5.78859060403 | 11.92 | 21 | 9.26 | 35259 | 13.62590508 | SP |
| 156 | -11.72 | -48.1709823263 | 24.33 | 24.3499 | 9.26 | 21840 | 15.19994949 | SP |
| 260 | -12.22 | -49.2146596859 | 24.83 | 27.8699 | 9.26 | 37667 | 20.30211405 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 12.61 | -0.42 | -3.22 | 12.66 | 12.71 | 12.61 | 25571 |
| 1735687800 | 13.03 | -0.44 | -3.27 | 13.08 | 13.09 | 13.02 | 49902 |
| 1735601400 | 13.47 | -0.1 | -0.74 | 13.48 | 13.5 | 13.44 | 19032 |
| 1735342200 | 13.57 | -0.08 | -0.59 | 13.48 | 13.57 | 13.4218 | 10264 |
| 1735255800 | 13.65 | 0.22 | 1.64 | 13.63 | 13.745 | 13.63 | 11659 |
| 1735077840 | 13.43 | 0.16 | 1.21 | 13.43 | 13.4999 | 13.35 | 11697 |
| 1734996600 | 13.27 | -0.24 | -1.78 | 13.25 | 13.3023 | 13.22 | 6399 |
| 1734737400 | 13.51 | 0.25 | 1.89 | 13.39 | 13.51 | 13.39 | 8834 |
| 1734651000 | 13.26 | 0.19 | 1.45 | 13.24 | 13.34 | 13.24 | 21913 |
| 1734564600 | 13.07 | -0.08 | -0.57 | 13.16 | 13.23 | 13.07 | 19527 |
| 1734478200 | 13.145 | -0.01 | -0.04 | 13.12 | 13.1809 | 13.07 | 4029 |
| 1734391800 | 13.15 | -0.18 | -1.35 | 13.18 | 13.22 | 13.11 | 11323 |
| 1734132600 | 13.33 | -0.18 | -1.33 | 13.49 | 13.49 | 13.29 | 234708 |
| 1734046200 | 13.51 | -0.15 | -1.09 | 13.47 | 13.52 | 13.41 | 28063 |
| 1733959800 | 13.659 | -0.07 | -0.52 | 13.73 | 13.73 | 13.6 | 243025 |
| 1733873400 | 13.73 | -1.18 | -7.91 | 13.87 | 13.87 | 13.68 | 39473 |
| 1733787000 | 14.91 | 1.26 | 9.23 | 14.56 | 15.13 | 14.56 | 437220 |
| 1733527800 | 13.65 | 0.12 | 0.89 | 13.69 | 13.7 | 13.59 | 22154 |
| 1733441400 | 13.53 | 0.14 | 1.07 | 13.49 | 13.5989 | 13.48 | 37836 |
| 1733355000 | 13.3865 | -0.15 | -1.08 | 13.51 | 13.51 | 13.3305 | 18141 |
| 1733268600 | 13.5332 | -0.14 | -1.00 | 13.5535 | 13.58 | 13.48 | 7664 |
| 1733182200 | 13.67 | -0.02 | -0.15 | 13.71 | 13.7499 | 13.64 | 24539 |
| 1732917840 | 13.69 | 0.24 | 1.78 | 13.64 | 13.81 | 13.61 | 86144 |
| 1732750200 | 13.45 | 0.66 | 5.20 | 13.42 | 13.47 | 13.3418 | 28500 |
| 1732663800 | 12.785 | -0.08 | -0.58 | 12.86 | 12.86 | 12.7543 | 5031 |
| 1732577400 | 12.86 | -0.12 | -0.92 | 12.85 | 12.9 | 12.8 | 23005 |
| 1732318200 | 12.98 | -0.58 | -4.28 | 13.01 | 13.04 | 12.95 | 32297 |
| 1732231800 | 13.56 | 0.17 | 1.23 | 13.56 | 13.6299 | 13.5 | 26341 |
| 1732145400 | 13.395 | 0.05 | 0.41 | 13.4 | 13.45 | 13.15 | 33652 |
| 1732059000 | 13.34 | 0.35 | 2.69 | 13.26 | 13.367 | 13.26 | 46765 |
| 1731972600 | 12.99 | -0.18 | -1.37 | 12.98 | 13.0449 | 12.96 | 23081 |
| 1731713400 | 13.17 | -0.4 | -2.95 | 13.19 | 13.22 | 13.03 | 27730 |
| 1731627000 | 13.57 | -0.56 | -3.96 | 13.69 | 13.76 | 13.52 | 39704 |
| 1731540600 | 14.13 | 0.38 | 2.76 | 14.23 | 14.29 | 14.08 | 28689 |
| 1731454200 | 13.75 | -0.45 | -3.13 | 13.94 | 14.01 | 13.73 | 94163 |
| 1731367800 | 14.195 | 0.97 | 7.29 | 14.36 | 14.378 | 14.1601 | 40480 |
| 1731108600 | 13.23 | -1.07 | -7.50 | 13.43 | 13.51 | 13.15 | 119096 |
| 1731022200 | 14.3032 | 0.93 | 6.98 | 14.04 | 14.44 | 13.98 | 78978 |
| 1730935800 | 13.37 | -0.3 | -2.19 | 13.3 | 13.4799 | 13.2 | 85097 |
| 1730849400 | 13.67 | 0.55 | 4.21 | 13.55 | 13.77 | 13.55 | 115350 |
| 1730763000 | 13.1179 | 0.17 | 1.30 | 13.14 | 13.2245 | 13.11 | 13821 |
| 1730500200 | 12.95 | -0.35 | -2.63 | 13.02 | 13.0499 | 12.8 | 22914 |
| 1730413800 | 13.3002 | 0.2 | 1.53 | 13.29 | 13.3305 | 13.1271 | 17650 |
| 1730327400 | 13.1 | -0.24 | -1.81 | 13.15 | 13.2 | 13.02 | 16826 |
| 1730241000 | 13.3414 | -0.1 | -0.71 | 13.36 | 13.385 | 13.31 | 49049 |
| 1730154600 | 13.4365 | -0.06 | -0.47 | 13.47 | 13.48 | 13.32 | 38929 |
| 1729895400 | 13.5 | 0.21 | 1.58 | 13.51 | 13.63 | 13.39 | 107777 |
| 1729809000 | 13.29 | 0.14 | 1.10 | 13.25 | 13.42 | 13.09 | 126257 |
| 1729722600 | 13.1459 | -0.21 | -1.54 | 13.35 | 13.44 | 13.1459 | 87216 |
| 1729636200 | 13.3518 | -0.15 | -1.10 | 13.48 | 13.56 | 13.33 | 117101 |
| 1729549800 | 13.5 | -0.06 | -0.44 | 13.53 | 13.64 | 13.33 | 71134 |
| 1729290600 | 13.56 | 1.66 | 13.95 | 13.55 | 13.64 | 13.4 | 233179 |
| 1729204200 | 11.9 | -0.3 | -2.46 | 12 | 12 | 11.72 | 52881 |
| 1729117800 | 12.2 | -0.12 | -0.97 | 12.15 | 12.235 | 12.15 | 27512 |
| 1729031400 | 12.32 | -0.55 | -4.27 | 12.57 | 12.7 | 12.1 | 118070 |
| 1728945000 | 12.87 | -0.13 | -1.00 | 13.34 | 13.34 | 12.87 | 51107 |
| 1728685800 | 13 | -0.64 | -4.69 | 13 | 13.33 | 12.855 | 346439 |
| 1728599400 | 13.64 | -0.3 | -2.15 | 13.76 | 13.7981 | 13.1415 | 218447 |
| 1728513000 | 13.94 | -1.05 | -7.00 | 13.52 | 15.33 | 13.36 | 310242 |
| 1728426600 | 14.99 | -5.37 | -26.38 | 15.98 | 16.43 | 14.5 | 739505 |
| 1728340200 | 20.36 | 4.68 | 29.85 | 17.45 | 21 | 17.2 | 824856 |
| 1728081000 | 15.68 | 1.43 | 10.01 | 15.02 | 15.7696 | 14.68 | 279350 |
| 1727994600 | 14.253 | -0.46 | -3.11 | 13.63 | 14.39 | 13.53 | 61744 |
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
