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 | 0.1942 | 1.33838731909 | 14.51 | 15.05 | 14.14 | 38536 | 14.33222366 | SP |
| 4 | -2.4958 | -14.5104651163 | 17.2 | 17.32 | 14.14 | 24539 | 14.75830069 | SP |
| 12 | -7.2558 | -33.0409836066 | 21.96 | 22.4 | 14.14 | 15984 | 16.1716089 | SP |
| 26 | -17.9158 | -54.9227467811 | 32.62 | 33.85 | 14.14 | 10494 | 20.51306768 | SP |
| 52 | -25.7458 | -63.6484548826 | 40.45 | 49.58 | 14.14 | 11784 | 30.7262685 | SP |
| 156 | -0.7058 | -4.58014276444 | 15.41 | 49.58 | 3.9498 | 8019 | 23.21616987 | SP |
| 260 | -0.7058 | -4.58014276444 | 15.41 | 49.58 | 3.9498 | 8019 | 23.21616987 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 14.7042 | 0.56 | 3.99 | 14.28 | 14.7557 | 14.28 | 12222 |
| 1738193400 | 14.14 | -0.1 | -0.69 | 14.25 | 14.6191 | 14.14 | 11155 |
| 1738107000 | 14.2379 | -0.31 | -2.11 | 14.48 | 14.64 | 14.2379 | 144491 |
| 1738020600 | 14.5444 | -0.33 | -2.25 | 15 | 15 | 14.42 | 6991 |
| 1737761400 | 14.879 | 0.07 | 0.49 | 14.51 | 15.05 | 14.42 | 17820 |
| 1737675000 | 14.8058 | 0 | 0.00 | 14.8058 | 14.8058 | 14.8058 | 0 |
| 1737588600 | 14.8058 | -0.55 | -3.61 | 15.2 | 15.24 | 14.8058 | 133724 |
| 1737502200 | 15.3596 | -0.05 | -0.30 | 15.79 | 15.79 | 15.355 | 2892 |
| 1737156600 | 15.4063 | 0.58 | 3.94 | 14.8 | 15.4063 | 14.8 | 10594 |
| 1737070200 | 14.822 | 0.12 | 0.80 | 14.85 | 14.85 | 14.7 | 11213 |
| 1736983800 | 14.7044 | -0.1 | -0.65 | 15.19 | 15.19 | 14.6456 | 6811 |
| 1736897400 | 14.8011 | -0.58 | -3.80 | 15.44 | 15.44 | 14.7201 | 11588 |
| 1736811000 | 15.3852 | 0.14 | 0.95 | 15.46 | 15.46 | 14.7868 | 3985 |
| 1736551800 | 15.2405 | -0.62 | -3.91 | 15.52 | 15.61 | 15.2 | 14709 |
| 1736379000 | 15.86 | -0.79 | -4.73 | 16.61 | 16.61 | 15.68 | 6199 |
| 1736292600 | 16.648 | -0.17 | -1.02 | 16.75 | 17.11 | 16.648 | 5880 |
| 1736206200 | 16.819 | -0.5 | -2.89 | 16.96 | 17.15 | 16.8185 | 8939 |
| 1735947000 | 17.32 | 0.09 | 0.52 | 17.2 | 17.32 | 17.0566 | 7942 |
| 1735860600 | 17.2311 | 0.61 | 3.68 | 16.739999 | 17.52 | 16.649999 | 12688 |
| 1735687800 | 16.62 | 1.15 | 7.43 | 15.84 | 16.77 | 15.4501 | 18499 |
| 1735601400 | 15.47 | -0.01 | -0.06 | 15.29 | 15.54 | 15.1 | 29619 |
| 1735342200 | 15.48 | -0.21 | -1.31 | 15.57 | 15.57 | 15.455 | 880 |
| 1735255800 | 15.6852 | -0.12 | -0.78 | 15.55 | 16.01 | 15.55 | 35581 |
| 1735077840 | 15.8078 | 0.05 | 0.30 | 15.89 | 15.97 | 15.5608 | 25069 |
| 1734996600 | 15.7605 | 0.06 | 0.39 | 15.92 | 16.11 | 15.53 | 41553 |
| 1734737400 | 15.7 | 0.17 | 1.08 | 15.77 | 16.14 | 15.7 | 10755 |
| 1734651000 | 15.5315 | -0.25 | -1.61 | 15.83 | 16.059999 | 15.48 | 3827 |
| 1734564600 | 15.785 | -0.4 | -2.44 | 16.079999 | 16.51 | 15.71 | 6025 |
| 1734478200 | 16.18 | 0.72 | 4.69 | 15.25 | 16.18 | 15 | 7795 |
| 1734391800 | 15.4551 | -0.72 | -4.48 | 16.405 | 16.52 | 15.3803 | 3991 |
| 1734132600 | 16.1794 | 0.35 | 2.21 | 15.81 | 16.1794 | 15.5107 | 13082 |
| 1734046200 | 15.8301 | -0.77 | -4.65 | 16.78 | 16.78 | 15.705 | 20125 |
| 1733959800 | 16.602599 | -0.96 | -5.45 | 17.85 | 17.85 | 16.602599 | 9502 |
| 1733873400 | 17.56 | -0.23 | -1.27 | 18.05 | 18.05 | 17.56 | 7525 |
| 1733787000 | 17.7855 | -0.02 | -0.14 | 17.75 | 17.85 | 17.64 | 10661 |
| 1733527800 | 17.81 | -0.09 | -0.52 | 18 | 18.98 | 17.75 | 12184 |
| 1733441400 | 17.9028 | 0.06 | 0.36 | 17.75 | 18.57 | 17.75 | 14025 |
| 1733355000 | 17.8393 | -0.75 | -4.03 | 18.5 | 18.64 | 17.811 | 13357 |
| 1733268600 | 18.588 | -0.7 | -3.61 | 19.28 | 19.28 | 18.588 | 9080 |
| 1733182200 | 19.2834 | -0.01 | -0.06 | 19.09 | 19.435 | 18.94 | 5254 |
| 1732917840 | 19.2956 | -0.56 | -2.82 | 19.28 | 19.85 | 19.28 | 2356 |
| 1732750200 | 19.8549 | 0.22 | 1.09 | 19.39 | 19.8549 | 19.39 | 4954 |
| 1732663800 | 19.6399 | 0.5 | 2.63 | 19.05 | 19.68 | 18.77 | 9583 |
| 1732577400 | 19.1374 | 0.19 | 1.01 | 19.18 | 19.18 | 18.7796 | 4219 |
| 1732318200 | 18.9454 | -0.73 | -3.70 | 19.12 | 19.172318 | 18.87 | 6136 |
| 1732231800 | 19.6724 | -0.8 | -3.93 | 20.33 | 20.4 | 19.25 | 7691 |
| 1732145400 | 20.4769 | 0.37 | 1.85 | 20.36 | 20.58 | 20.09 | 9326 |
| 1732059000 | 20.1057 | -0.61 | -2.93 | 20.01 | 20.57 | 20.01 | 7352 |
| 1731972600 | 20.7132 | -0.64 | -3.01 | 21.63 | 21.63 | 20.7132 | 10419 |
| 1731713400 | 21.356 | 0.41 | 1.98 | 20.61 | 21.47 | 20.61 | 5042 |
| 1731627000 | 20.9413 | -0.43 | -2.01 | 21.96 | 22.19 | 20.8963 | 9704 |
| 1731540600 | 21.37 | 1.06 | 5.22 | 20.68 | 21.51 | 19 | 14119 |
| 1731454200 | 20.3104 | 3.11 | 18.05 | 17.45 | 20.73 | 17.45 | 15385 |
| 1731367800 | 17.205 | -3.67 | -17.58 | 20.67 | 20.67 | 17.205 | 16401 |
| 1731108600 | 20.8738 | -1.53 | -6.81 | 21.96 | 22.4 | 20.5988 | 12218 |
| 1731022200 | 22.399 | 1.14 | 5.37 | 20.9 | 22.65 | 20.9 | 15240 |
| 1730935800 | 21.2575 | -8.59 | -28.79 | 27.71 | 27.71 | 20.72 | 29239 |
| 1730849400 | 29.85 | -0.85 | -2.76 | 31.04 | 31.04 | 29.85 | 3944 |
| 1730763000 | 30.6985 | 1.08 | 3.64 | 30.34 | 30.8014 | 30.34 | 10798 |
| 1730500200 | 29.6211 | 0.94 | 3.29 | 28.33 | 29.6211 | 28.33 | 5258 |
| 1730413800 | 28.6785 | -0.21 | -0.71 | 29.76 | 29.76 | 28.6785 | 2386 |
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
