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 | -0.42 | -2.75049115914 | 15.27 | 15.29 | 14.38 | 271619 | 14.67365532 | SP |
| 4 | 0.55 | 3.84615384615 | 14.3 | 15.375 | 14.22 | 210853 | 14.85448162 | SP |
| 12 | 1.36 | 10.0815418829 | 13.49 | 15.375 | 13.13 | 176929 | 14.143556 | SP |
| 26 | 1.86 | 14.3187066975 | 12.99 | 15.375 | 11.39 | 181096 | 13.46674466 | SP |
| 52 | 3.45 | 30.2631578947 | 11.4 | 15.375 | 10.83 | 207570 | 12.69973939 | SP |
| 156 | 2.48 | 20.0485044462 | 12.37 | 15.375 | 6.79 | 319790 | 10.295014 | SP |
| 260 | 2.48 | 20.0485044462 | 12.37 | 15.375 | 6.79 | 319790 | 10.295014 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.85 | 0.17 | 1.16 | 14.72 | 14.865 | 14.72 | 88892 |
| 1734996600 | 14.68 | 0.07 | 0.48 | 14.61 | 14.7 | 14.53 | 214991 |
| 1734737400 | 14.61 | 0.1 | 0.69 | 14.38 | 14.755 | 14.32 | 446774 |
| 1734651000 | 14.51 | -0.13 | -0.89 | 14.81 | 14.8501 | 14.51 | 228328 |
| 1734564600 | 14.64 | -0.59 | -3.87 | 15.19 | 15.27 | 14.62 | 367275 |
| 1734478200 | 15.23 | -0.07 | -0.46 | 15.27 | 15.2983 | 15.1549 | 136750 |
| 1734391800 | 15.3 | 0.15 | 0.99 | 15.15 | 15.3471 | 15.15 | 216362 |
| 1734132600 | 15.15 | -0.08 | -0.53 | 15.24 | 15.3 | 15.085 | 142698 |
| 1734046200 | 15.23 | -0.08 | -0.52 | 15.24 | 15.375 | 15.23 | 137139 |
| 1733959800 | 15.31 | 0.35 | 2.34 | 15.09 | 15.35 | 15.09 | 146075 |
| 1733873400 | 14.96 | -0.19 | -1.25 | 15.09 | 15.165 | 14.91 | 174584 |
| 1733787000 | 15.15 | -0.19 | -1.24 | 15.35 | 15.37 | 15.135 | 251730 |
| 1733527800 | 15.34 | 0.17 | 1.12 | 15.23 | 15.375 | 15.19 | 163563 |
| 1733441400 | 15.17 | 0.06 | 0.40 | 15.11 | 15.22 | 15.11 | 228350 |
| 1733355000 | 15.11 | 0.31 | 2.09 | 14.92 | 15.12 | 14.9 | 337246 |
| 1733268600 | 14.8 | 0.09 | 0.61 | 14.65 | 14.815 | 14.61 | 108765 |
| 1733182200 | 14.71 | 0.21 | 1.45 | 14.53 | 14.75 | 14.53 | 256557 |
| 1732917840 | 14.5 | 0.14 | 0.97 | 14.38 | 14.54 | 14.3706 | 160028 |
| 1732750200 | 14.36 | 0.12 | 0.84 | 14.22 | 14.37 | 14.22 | 186066 |
| 1732663800 | 14.24 | -0.08 | -0.56 | 14.3 | 14.33 | 14.22 | 259890 |
| 1732577400 | 14.32 | 0.14 | 0.99 | 14.3 | 14.42 | 14.255 | 474388 |
| 1732318200 | 14.18 | 0 | 0.00 | 14.13 | 14.22 | 14.075 | 151313 |
| 1732231800 | 14.18 | 0.11 | 0.78 | 14.14 | 14.25 | 13.99 | 396175 |
| 1732145400 | 14.07 | 0 | 0.00 | 14.05 | 14.1 | 13.9421 | 131475 |
| 1732059000 | 14.07 | 0.14 | 1.01 | 13.84 | 14.08 | 13.83 | 118905 |
| 1731972600 | 13.93 | 0.17 | 1.24 | 13.78 | 13.945 | 13.77 | 221661 |
| 1731713400 | 13.76 | -0.2 | -1.43 | 13.84 | 13.88 | 13.7 | 93370 |
| 1731627000 | 13.96 | -0.02 | -0.14 | 14.02 | 14.11 | 13.95 | 145511 |
| 1731540600 | 13.98 | -0.15 | -1.06 | 14.13 | 14.14 | 13.955 | 199743 |
| 1731454200 | 14.13 | -0.09 | -0.63 | 14.17 | 14.215 | 14.04 | 98834 |
| 1731367800 | 14.22 | 0.22 | 1.57 | 14 | 14.225 | 14 | 337094 |
| 1731108600 | 14 | -0.2 | -1.41 | 14.09 | 14.16 | 13.955 | 123845 |
| 1731022200 | 14.2 | 0.38 | 2.75 | 13.95 | 14.235 | 13.95 | 291765 |
| 1730935800 | 13.82 | 0.31 | 2.29 | 13.63 | 13.85 | 13.63 | 278059 |
| 1730849400 | 13.51 | 0.2 | 1.50 | 13.32 | 13.535 | 13.32 | 105892 |
| 1730763000 | 13.31 | -0.14 | -1.04 | 13.43 | 13.45 | 13.31 | 77945 |
| 1730500200 | 13.45 | 0.07 | 0.52 | 13.42 | 13.55 | 13.41 | 104133 |
| 1730413800 | 13.38 | -0.14 | -1.04 | 13.56 | 13.57 | 13.37 | 268864 |
| 1730327400 | 13.52 | -0.05 | -0.37 | 13.51 | 13.655 | 13.51 | 90591 |
| 1730241000 | 13.57 | 0.15 | 1.12 | 13.4 | 13.595 | 13.39 | 136084 |
| 1730154600 | 13.42 | 0.14 | 1.05 | 13.37 | 13.465 | 13.34 | 104512 |
| 1729895400 | 13.28 | 0.01 | 0.08 | 13.32 | 13.445 | 13.26 | 123612 |
| 1729809000 | 13.27 | 0.04 | 0.30 | 13.25 | 13.29 | 13.1947 | 100877 |
| 1729722600 | 13.23 | -0.23 | -1.71 | 13.4 | 13.44 | 13.13 | 120490 |
| 1729636200 | 13.46 | -0.03 | -0.22 | 13.4 | 13.48 | 13.385 | 116698 |
| 1729549800 | 13.49 | -0.01 | -0.07 | 13.41 | 13.51 | 13.38 | 96402 |
| 1729290600 | 13.5 | 0.14 | 1.05 | 13.49 | 13.52 | 13.455 | 167205 |
| 1729204200 | 13.36 | -0.08 | -0.60 | 13.53 | 13.54 | 13.36 | 72261 |
| 1729117800 | 13.44 | 0.04 | 0.30 | 13.47 | 13.47 | 13.36 | 64139 |
| 1729031400 | 13.4 | -0.14 | -1.03 | 13.52 | 13.665 | 13.375 | 159177 |
| 1728945000 | 13.54 | 0.06 | 0.45 | 13.47 | 13.58 | 13.47 | 169566 |
| 1728685800 | 13.48 | 0.17 | 1.28 | 13.29 | 13.5 | 13.24 | 100623 |
| 1728599400 | 13.31 | -0.04 | -0.30 | 13.27 | 13.385 | 13.23 | 105397 |
| 1728513000 | 13.35 | 0.03 | 0.23 | 13.27 | 13.39 | 13.26 | 119208 |
| 1728426600 | 13.32 | -0.01 | -0.08 | 13.2 | 13.33 | 13.17 | 232792 |
| 1728340200 | 13.33 | -0.07 | -0.52 | 13.38 | 13.44 | 13.29 | 146722 |
| 1728081000 | 13.4 | 0.19 | 1.44 | 13.37 | 13.42 | 13.245 | 383070 |
| 1727994600 | 13.21 | -0.11 | -0.83 | 13.2 | 13.335 | 13.18 | 190627 |
| 1727908200 | 13.32 | 0.02 | 0.15 | 13.3 | 13.3834 | 13.23 | 158630 |
| 1727821800 | 13.3 | -0.19 | -1.41 | 13.49 | 13.5 | 13.19 | 153154 |
| 1727735400 | 13.49 | -0.09 | -0.66 | 13.54 | 13.6 | 13.41 | 171090 |
| 1727476200 | 13.58 | -0.05 | -0.37 | 13.61 | 13.66 | 13.545 | 177439 |
| 1727389800 | 13.63 | 0.25 | 1.87 | 13.68 | 13.74 | 13.465 | 231190 |
| 1727303400 | 13.38 | -0.06 | -0.45 | 13.37 | 13.52 | 13.355 | 259248 |
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
