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 | -0.19 | -1.26162018592 | 15.06 | 15.15 | 13.23 | 51336 | 14.12406879 | SP |
| 4 | -0.71 | -4.55712451861 | 15.58 | 16.12 | 13.23 | 122369 | 15.36602881 | SP |
| 12 | 1.25 | 9.17767988253 | 13.62 | 16.12 | 13.23 | 134720 | 15.30090942 | SP |
| 26 | -1.56 | -9.49482653682 | 16.43 | 16.9999 | 13.13 | 70475 | 15.27488189 | SP |
| 52 | 0.62 | 4.35087719298 | 14.25 | 20.51 | 12.91 | 41574 | 15.23887583 | SP |
| 156 | -7.86 | -34.5798504179 | 22.73 | 25.05 | 12.91 | 30408 | 17.9451995 | SP |
| 260 | -10.63 | -41.6862745098 | 25.5 | 47.69 | 12.91 | 48453 | 29.20576011 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 14.87 | 0.6 | 4.20 | 14.62 | 14.99 | 14.57 | 26962 |
| 1744324200 | 14.27 | 0.35 | 2.51 | 14.65 | 14.65 | 14.07 | 86122 |
| 1744237800 | 13.92 | 0.53 | 3.96 | 13.24 | 13.97 | 13.24 | 17652 |
| 1744151400 | 13.39 | -0.07 | -0.52 | 14.16 | 14.16 | 13.38 | 20939 |
| 1744065000 | 13.46 | -1.47 | -9.85 | 13.52 | 14.27 | 13.23 | 68712 |
| 1743805800 | 14.93 | -0.8 | -5.09 | 15.06 | 15.15 | 14.68 | 63972 |
| 1743719400 | 15.73 | -0.25 | -1.56 | 15.72 | 15.8 | 15.58 | 48481 |
| 1743633000 | 15.98 | -0.02 | -0.13 | 15.87 | 15.99 | 15.87 | 5152 |
| 1743546600 | 16 | 0.4 | 2.56 | 15.98 | 16.12 | 15.712 | 120225 |
| 1743460200 | 15.6 | 0.04 | 0.26 | 15.55 | 15.72 | 15.4 | 14233 |
| 1743201000 | 15.56 | -0.07 | -0.45 | 15.65 | 15.69 | 15.4901 | 37989 |
| 1743114600 | 15.63 | 0.56 | 3.72 | 15.52 | 15.719 | 15.5 | 13304 |
| 1743028200 | 15.07 | 0.09 | 0.60 | 14.96 | 15.1 | 14.96 | 7865 |
| 1742941800 | 14.98 | 0.01 | 0.07 | 14.95 | 15.1315 | 14.95 | 12420 |
| 1742855400 | 14.97 | -0.21 | -1.38 | 15.02 | 15.64 | 14.8 | 59898 |
| 1742596200 | 15.18 | -0.31 | -2.00 | 15.19 | 15.19 | 15.05 | 8759 |
| 1742509800 | 15.49 | -0.3 | -1.90 | 15.61 | 15.72 | 15.41 | 1821874 |
| 1742423400 | 15.79 | 0.13 | 0.83 | 15.79 | 15.8955 | 15.7201 | 5887 |
| 1742337000 | 15.66 | -0.09 | -0.57 | 15.74 | 15.959 | 15.6402 | 10449 |
| 1742250600 | 15.75 | 0.09 | 0.57 | 15.57 | 15.75 | 15.5341 | 16498 |
| 1741991400 | 15.66 | 0.47 | 3.09 | 15.58 | 15.66 | 15.58 | 7675 |
| 1741905000 | 15.19 | 0.01 | 0.07 | 15.04 | 15.267 | 15.04 | 5006 |
| 1741818600 | 15.18 | 0.06 | 0.40 | 15.08 | 15.18 | 15.0392 | 6274 |
| 1741732200 | 15.12 | 0.18 | 1.20 | 15.14 | 15.3007 | 15.05 | 7817 |
| 1741645800 | 14.94 | -0.13 | -0.86 | 15.01 | 15.06 | 14.81 | 16201 |
| 1741390200 | 15.07 | -0.13 | -0.86 | 15.15 | 15.1961 | 15.0001 | 4881 |
| 1741303800 | 15.2 | -0.02 | -0.13 | 15.28 | 15.34 | 15.1701 | 11363 |
| 1741217400 | 15.22 | 0.19 | 1.26 | 15.09 | 15.24 | 15.08 | 34547 |
| 1741131000 | 15.03 | 0.22 | 1.49 | 14.92 | 15.04 | 14.87 | 6333 |
| 1741044600 | 14.81 | -0.28 | -1.86 | 15.02 | 15.09 | 14.76 | 8485 |
| 1740785400 | 15.09 | -0.44 | -2.83 | 15.13 | 15.17 | 15.01 | 3738 |
| 1740699000 | 15.53 | 0.09 | 0.58 | 15.39 | 15.59 | 15.335 | 8622 |
| 1740612600 | 15.44 | 0.19 | 1.25 | 15.45 | 15.52 | 15.28 | 22669 |
| 1740526200 | 15.25 | 0.1 | 0.66 | 15.24 | 15.4267 | 15.19 | 6470 |
| 1740439800 | 15.15 | -0.67 | -4.24 | 15.28 | 15.2999 | 15.125 | 43033 |
| 1740180600 | 15.82 | 0.55 | 3.60 | 15.62 | 15.89 | 15.62 | 1561066 |
| 1740094200 | 15.27 | 0.36 | 2.41 | 15.24 | 15.45 | 15.16 | 1644057 |
| 1740007800 | 14.91 | 0.06 | 0.40 | 14.83 | 14.992 | 14.83 | 9007 |
| 1739921400 | 14.85 | -0.15 | -1.00 | 15.1 | 15.1 | 14.7801 | 18791 |
| 1739575800 | 15 | 0.51 | 3.52 | 15.08 | 15.14 | 14.9538 | 32038 |
| 1739489400 | 14.49 | -0.07 | -0.48 | 14.33 | 14.49 | 14.275 | 5639 |
| 1739403000 | 14.56 | 0.1 | 0.69 | 14.51 | 14.56 | 14.45 | 4774 |
| 1739316600 | 14.46 | -0.39 | -2.63 | 14.51 | 14.6 | 14.4 | 19780 |
| 1739230200 | 14.85 | 0.56 | 3.92 | 14.48 | 14.85 | 14.465 | 1674444 |
| 1738971000 | 14.29 | 0.02 | 0.18 | 14.46 | 14.46 | 14.29 | 3348 |
| 1738884600 | 14.265 | 0.17 | 1.17 | 14.31 | 14.377 | 14.26 | 1250 |
| 1738798200 | 14.1 | -0.12 | -0.84 | 14.15 | 14.15 | 14.1 | 323 |
| 1738711800 | 14.2189 | 0.38 | 2.74 | 14.1 | 14.305 | 14.1 | 3106 |
| 1738625400 | 13.84 | -0.21 | -1.48 | 14 | 14.02 | 13.75 | 10552 |
| 1738366200 | 14.0485 | -0.14 | -0.98 | 14.23 | 14.2699 | 14.0485 | 6512 |
| 1738279800 | 14.1881 | 0.09 | 0.62 | 14.1 | 14.1881 | 14.1 | 421 |
| 1738193400 | 14.1 | 0.09 | 0.64 | 14.21 | 14.28 | 14.0989 | 2164 |
| 1738107000 | 14.01 | -0.08 | -0.53 | 14.05 | 14.05 | 14 | 2064 |
| 1738020600 | 14.0852 | 0.03 | 0.22 | 14.05 | 14.125 | 14.04 | 38895 |
| 1737761400 | 14.0548 | 0.03 | 0.25 | 13.99 | 14.0548 | 13.853 | 3935 |
| 1737675000 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1737588600 | 14.02 | 0.01 | 0.07 | 13.99 | 14.02 | 13.99 | 864 |
| 1737502200 | 14.01 | 0.27 | 1.93 | 13.8973 | 14.01 | 13.8973 | 1675 |
| 1737156600 | 13.7447 | 0.22 | 1.66 | 13.62 | 13.755 | 13.6035 | 1055 |
| 1737070200 | 13.52 | -0.21 | -1.56 | 13.51 | 13.5283 | 13.51 | 1617 |
| 1736983800 | 13.7343 | 0.07 | 0.54 | 13.66 | 13.75 | 13.63 | 29776 |
| 1736897400 | 13.66 | 0.42 | 3.17 | 13.59 | 13.69 | 13.5553 | 7851 |
| 1736811000 | 13.24 | 0.04 | 0.30 | 13.23 | 13.37 | 13.1867 | 24724 |
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
