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 | 0.23 | 1.58620689655 | 14.5 | 14.87 | 14.38 | 853563 | 14.61870707 | DE |
| 4 | 0.53 | 3.7323943662 | 14.2 | 15.51 | 13.01 | 1071338 | 14.47764522 | DE |
| 12 | 0.51 | 3.5864978903 | 14.22 | 17.01 | 12.88 | 1588444 | 13.76182296 | DE |
| 26 | 0.49 | 3.44101123596 | 14.24 | 17.51 | 12.88 | 1481313 | 14.20072979 | DE |
| 52 | -0.97 | -6.17834394904 | 15.7 | 1531.5 | 12.88 | 1815040 | 14.77670185 | DE |
| 156 | 3.13 | 26.9827586207 | 11.6 | 1531.5 | 8 | 1481179 | 14.89172677 | DE |
| 260 | 0.33 | 2.29166666667 | 14.4 | 1531.5 | 4.63 | 1750457 | 12.47838191 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 14.73 | 0.09 | 0.61 | 14.77 | 14.83 | 14.71 | 834323 |
| 1739423700 | 14.64 | -0.13 | -0.88 | 14.76 | 14.845 | 14.63 | 797025 |
| 1739337300 | 14.77 | 0.04 | 0.27 | 14.73 | 14.87 | 14.62 | 1009200 |
| 1739250900 | 14.73 | 0.25 | 1.69 | 14.59 | 14.75 | 14.55 | 1123420 |
| 1739164500 | 14.485 | -0.01 | -0.03 | 14.5 | 14.59 | 14.39 | 579818 |
| 1738905300 | 14.49 | 0 | 0.00 | 14.38 | 14.58 | 14.38 | 786246 |
| 1738818900 | 14.49 | 0.1 | 0.69 | 14.5 | 14.575 | 14.47 | 769129 |
| 1738732500 | 14.39 | 0.13 | 0.91 | 14.35 | 14.5 | 14.34 | 1084383 |
| 1738646100 | 14.26 | -0.1 | -0.70 | 14.5 | 14.65 | 14.24 | 900214 |
| 1738559700 | 14.36 | -0.12 | -0.83 | 14.22 | 14.36 | 14.13 | 1674046 |
| 1738300500 | 14.48 | -0.01 | -0.07 | 14.46 | 14.6 | 14.38 | 1450674 |
| 1738214100 | 14.49 | -0.01 | -0.07 | 14.55 | 14.67 | 14.46 | 1112800 |
| 1738127700 | 14.5 | -0.06 | -0.41 | 14.56 | 14.73 | 14.5 | 854106 |
| 1738041300 | 14.56 | -0.27 | -1.82 | 14.74 | 14.81 | 14.53 | 1118215 |
| 1737695700 | 14.83 | 0.16 | 1.09 | 14.64 | 14.86 | 14.63 | 907755 |
| 1737609300 | 14.67 | -0.07 | -0.47 | 14.75 | 14.86 | 14.66 | 1423279 |
| 1737522900 | 14.74 | 0.44 | 3.08 | 14.38 | 14.74 | 14.34 | 1623336 |
| 1737436500 | 14.3 | 0.1 | 0.70 | 14.26 | 14.41 | 14.22 | 972106 |
| 1737350100 | 14.2 | 0.09 | 0.64 | 14.19 | 14.24 | 14.085 | 633045 |
| 1737090900 | 14.11 | 0.05 | 0.36 | 14.02 | 15.51 | 13.01 | 1222235 |
| 1737004500 | 14.06 | -0.06 | -0.42 | 14.2 | 14.26 | 14.04 | 1111416 |
| 1736918100 | 14.12 | -0.04 | -0.28 | 14.2 | 14.49 | 14.065 | 1721931 |
| 1736831700 | 14.16 | 0.38 | 2.76 | 13.9 | 14.19 | 13.87 | 997938 |
| 1736745300 | 13.78 | -0.06 | -0.43 | 13.66 | 13.84 | 13.65 | 1185401 |
| 1736486100 | 13.84 | 0.03 | 0.22 | 13.88 | 13.88 | 13.71 | 835952 |
| 1736399700 | 13.81 | 0 | 0.00 | 13.75 | 13.89 | 13.67 | 1055179 |
| 1736313300 | 13.81 | -0.08 | -0.58 | 13.83 | 13.94 | 13.78 | 966025 |
| 1736226900 | 13.89 | 0.11 | 0.76 | 13.87 | 13.91 | 13.75 | 1301098 |
| 1736140500 | 13.785 | -0.14 | -1.01 | 14.07 | 14.17 | 13.78 | 1546760 |
| 1735881300 | 13.925 | 0.25 | 1.79 | 13.66 | 13.955 | 13.66 | 1164904 |
| 1735794900 | 13.68 | -0.02 | -0.15 | 13.57 | 13.765 | 13.57 | 924922 |
| 1735617660 | 13.7 | 0.04 | 0.29 | 13.57 | 13.77 | 13.55 | 539607 |
| 1735535700 | 13.66 | -0.04 | -0.29 | 13.69 | 13.74 | 13.6 | 1248426 |
| 1735276500 | 13.7 | -0.01 | -0.07 | 13.77 | 13.785 | 13.67 | 1164481 |
| 1735014060 | 13.71 | 0.25 | 1.86 | 13.53 | 13.71 | 13.53 | 1711980 |
| 1734930900 | 13.46 | 0.09 | 0.67 | 13.53 | 13.56 | 13.3 | 1523202 |
| 1734671700 | 13.37 | 0 | 0.00 | 13.35 | 16.51 | 13.26 | 5100594 |
| 1734585300 | 13.37 | -0.01 | -0.07 | 13.34 | 14.75 | 13.2 | 4114698 |
| 1734498900 | 13.38 | 0.14 | 1.06 | 13.19 | 13.39 | 13.09 | 2448213 |
| 1734412500 | 13.24 | 0.04 | 0.30 | 12.99 | 13.31 | 12.88 | 2666626 |
| 1734326100 | 13.2 | -0.01 | -0.08 | 13.15 | 13.31 | 13.09 | 3042672 |
| 1734066900 | 13.21 | -0.01 | -0.08 | 13.1 | 13.26 | 13.095 | 1176819 |
| 1733980500 | 13.22 | -0.14 | -1.05 | 13.36 | 13.45 | 13.11 | 1256489 |
| 1733894100 | 13.36 | 0.17 | 1.29 | 13.2 | 13.38 | 13.14 | 1940188 |
| 1733807700 | 13.19 | -0.04 | -0.30 | 13.35 | 13.47 | 13.14 | 2221897 |
| 1733721300 | 13.23 | -0.07 | -0.53 | 13.17 | 13.28 | 13.12 | 2067569 |
| 1733462100 | 13.3 | -0.1 | -0.75 | 13.39 | 13.4 | 13.26 | 1838411 |
| 1733375700 | 13.4 | 0.08 | 0.60 | 13.4 | 13.58 | 13.34 | 1921313 |
| 1733289300 | 13.32 | -0.15 | -1.11 | 13.38 | 13.41 | 13.16 | 6191494 |
| 1733202900 | 13.47 | -0.28 | -2.04 | 13.8 | 13.96 | 13.47 | 3290042 |
| 1733116500 | 13.75 | -0.09 | -0.65 | 13.89 | 13.95 | 13.73 | 1294297 |
| 1732857300 | 13.84 | 0.13 | 0.95 | 13.75 | 13.86 | 13.62 | 1213293 |
| 1732770900 | 13.71 | -0.17 | -1.22 | 13.9 | 13.91 | 13.705 | 1790773 |
| 1732684500 | 13.88 | -0.13 | -0.93 | 14.11 | 14.16 | 13.88 | 859843 |
| 1732598100 | 14.01 | -0.18 | -1.27 | 14.22 | 14.25 | 13.95 | 1396137 |
| 1732511700 | 14.19 | -0.03 | -0.21 | 14.28 | 14.29 | 14.14 | 1502655 |
| 1732252500 | 14.22 | 0.25 | 1.79 | 14.1 | 17.01 | 14 | 1119725 |
| 1732166100 | 13.97 | -0.19 | -1.34 | 14.22 | 14.37 | 13.84 | 2255902 |
| 1732079700 | 14.16 | -0.22 | -1.53 | 14.4 | 14.43 | 14.14 | 1392335 |
| 1731993300 | 14.38 | -0.02 | -0.14 | 14.37 | 14.59 | 14.37 | 2506860 |
| 1731906900 | 14.4 | -0.08 | -0.55 | 14.38 | 14.465 | 14.32 | 1632238 |
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
