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 | 0.02 | 0.140350877193 | 14.25 | 15.4 | 13.5601 | 14169 | 14.33122055 | CS |
| 4 | 0.07 | 0.492957746479 | 14.2 | 16 | 13.51 | 31969 | 14.76324214 | CS |
| 12 | 4.27 | 42.7 | 10 | 16 | 9.46 | 35641 | 13.99162286 | CS |
| 26 | 6.09 | 74.4498777506 | 8.18 | 16 | 7.81 | 22164 | 12.74806509 | CS |
| 52 | 6.04 | 73.390036452 | 8.23 | 16 | 7.15 | 14114 | 11.83456117 | CS |
| 156 | -2.63 | -15.5621301775 | 16.9 | 21.83 | 7.15 | 17132 | 12.06600539 | CS |
| 260 | 2.24 | 18.6201163757 | 12.03 | 29.98 | 7.15 | 25572 | 15.78031117 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 14.27 | -0.83 | -5.50 | 14.99 | 14.99 | 14.27 | 16042 |
| 1737070200 | 15.1 | 0.8 | 5.59 | 14.65 | 15.14 | 13.8101 | 13033 |
| 1736983800 | 14.3 | 0.02 | 0.14 | 14.65 | 15.4 | 14.3 | 21634 |
| 1736897400 | 14.28 | 0.18 | 1.28 | 14.32 | 14.52 | 14.11 | 12579 |
| 1736811000 | 14.1 | 0.4 | 2.92 | 13.69 | 14.32 | 13.69 | 15491 |
| 1736551800 | 13.7 | -0.57 | -3.99 | 14.25 | 14.25 | 13.5601 | 8107 |
| 1736379000 | 14.27 | -0.55 | -3.71 | 14.6 | 14.6 | 14.157 | 27699 |
| 1736292600 | 14.82 | -0.59 | -3.83 | 15.09 | 15.74 | 14.54 | 88016 |
| 1736206200 | 15.41 | 0.55 | 3.70 | 14.63 | 15.44 | 14.4323 | 37237 |
| 1735947000 | 14.86 | 1.22 | 8.94 | 14.09 | 15.115 | 13.93 | 20607 |
| 1735860600 | 13.64 | -1.26 | -8.46 | 14.9 | 14.91 | 13.51 | 47156 |
| 1735687800 | 14.9 | -0.01 | -0.07 | 14.94 | 15.29 | 14.04 | 48071 |
| 1735601400 | 14.91 | -0.09 | -0.60 | 15.06 | 15.22 | 14.45 | 45545 |
| 1735342200 | 15 | -0.41 | -2.66 | 14.6 | 15.44 | 14.6 | 36730 |
| 1735255800 | 15.41 | 0.33 | 2.19 | 15.1 | 16 | 14.51 | 51654 |
| 1735077840 | 15.08 | 0.1 | 0.67 | 15.06 | 15.09 | 14.53 | 10764 |
| 1734996600 | 14.98 | 0.28 | 1.90 | 14.92 | 15.39 | 14.581 | 38252 |
| 1734737400 | 14.7 | 0.21 | 1.45 | 14.2 | 15.05 | 14.02 | 19189 |
| 1734651000 | 14.49 | 1.69 | 13.20 | 13.32 | 14.805 | 13.1082 | 30895 |
| 1734564600 | 12.8 | -0.93 | -6.77 | 13.98 | 14.51 | 12.8 | 78355 |
| 1734478200 | 13.73 | -0.02 | -0.15 | 13.57 | 14.24 | 13.32 | 40159 |
| 1734391800 | 13.75 | -1.15 | -7.72 | 14.89 | 14.89 | 13.59 | 35422 |
| 1734132600 | 14.9 | 0.21 | 1.43 | 14.69 | 14.96 | 14.1467 | 8986 |
| 1734046200 | 14.69 | -0.68 | -4.42 | 15.26 | 15.38 | 14.6101 | 25295 |
| 1733959800 | 15.37 | 1.07 | 7.48 | 14.42 | 15.38 | 14.24 | 28484 |
| 1733873400 | 14.3 | -0.65 | -4.35 | 14.73 | 14.99 | 14.25 | 17509 |
| 1733787000 | 14.95 | -0.09 | -0.60 | 15.04 | 15.1295 | 14.2 | 24948 |
| 1733527800 | 15.04 | -0.29 | -1.89 | 15.31 | 15.31 | 14.4943 | 29709 |
| 1733441400 | 15.33 | 0.87 | 6.02 | 14.68 | 15.515 | 14.0977 | 69832 |
| 1733355000 | 14.46 | -1.15 | -7.37 | 15.32 | 15.67 | 14.199 | 55067 |
| 1733268600 | 15.61 | -0.37 | -2.32 | 15.75 | 15.97 | 14.7601 | 44528 |
| 1733182200 | 15.98 | 0.58 | 3.77 | 15.46 | 16 | 15.4201 | 65257 |
| 1732917840 | 15.4 | 0.49 | 3.29 | 15.15 | 15.55 | 15.15 | 10902 |
| 1732750200 | 14.91 | -0.91 | -5.75 | 15.39 | 15.6165 | 14.705 | 17012 |
| 1732663800 | 15.82 | 1.44 | 10.01 | 14.48 | 15.82 | 14.17 | 37488 |
| 1732577400 | 14.38 | -0.75 | -4.96 | 15.38 | 15.88 | 14.13 | 73640 |
| 1732318200 | 15.13 | 1.05 | 7.46 | 14 | 15.3137 | 13.9 | 40724 |
| 1732231800 | 14.08 | 0.78 | 5.86 | 13.5 | 14.09 | 13.1733 | 63519 |
| 1732145400 | 13.3 | -0.41 | -2.99 | 13.99 | 14.17 | 13.14 | 23898 |
| 1732059000 | 13.71 | -0.67 | -4.66 | 13.86 | 14.67 | 13.62 | 38491 |
| 1731972600 | 14.38 | 2.52 | 21.25 | 12.58 | 14.74 | 12.2 | 124963 |
| 1731713400 | 11.86 | -1.01 | -7.85 | 13.01 | 13.03 | 11.44 | 72534 |
| 1731627000 | 12.87 | 0.33 | 2.63 | 12.95 | 13 | 11.8608 | 80099 |
| 1731540600 | 12.54 | -0.14 | -1.10 | 12.94 | 12.94 | 11.7 | 36369 |
| 1731454200 | 12.68 | -0.36 | -2.76 | 13.07 | 13.09 | 12.41 | 32690 |
| 1731367800 | 13.04 | 1.92 | 17.27 | 11.8 | 13.14 | 11.5501 | 71390 |
| 1731108600 | 11.12 | 0.25 | 2.30 | 10.96 | 11.1763 | 10.875 | 22212 |
| 1731022200 | 10.87 | -0.02 | -0.18 | 10.95 | 11.2 | 10.4 | 31245 |
| 1730935800 | 10.89 | 0.58 | 5.63 | 11.05 | 11.59 | 10.6901 | 27721 |
| 1730849400 | 10.31 | 0.16 | 1.61 | 10.13 | 10.435 | 9.77 | 8927 |
| 1730763000 | 10.1467 | 0.34 | 3.43 | 9.83 | 10.3799 | 9.81 | 15950 |
| 1730500200 | 9.81 | 0.07 | 0.72 | 9.67 | 10.14 | 9.67 | 12628 |
| 1730413800 | 9.74 | -0.36 | -3.56 | 9.85 | 10.1 | 9.74 | 3847 |
| 1730327400 | 10.1 | 0.08 | 0.83 | 9.9789999 | 10.14 | 9.74 | 15367 |
| 1730241000 | 10.0169 | -0.04 | -0.43 | 9.7899999 | 10.0169 | 9.7190429 | 2866 |
| 1730154600 | 10.06 | 0.4 | 4.14 | 9.68 | 10.06 | 9.68 | 3495 |
| 1729895400 | 9.66 | -0.2 | -2.03 | 10 | 10.1799 | 9.46 | 13636 |
| 1729809000 | 9.86 | -0.3 | -2.95 | 10.12 | 10.19 | 9.7800999 | 5347 |
| 1729722600 | 10.16 | 0.25 | 2.51 | 9.94 | 10.16 | 9.5300999 | 9026 |
| 1729636200 | 9.9109 | 0.09 | 0.93 | 9.83 | 10.0615 | 9.63 | 5503 |
| 1729549800 | 9.82 | -0.4 | -3.91 | 10.38 | 10.39 | 9.56 | 24897 |
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
