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 | -0.011 | -0.0835675757806 | 13.163 | 13.163 | 13.153 | 43415 | 13.15539706 | F |
| 4 | 0.667 | 5.34241089307 | 12.485 | 13.19 | 12.483 | 68485 | 12.97405064 | F |
| 12 | 1.99 | 17.8283461745 | 11.162 | 13.19 | 11.152 | 271944 | 12.13573706 | F |
| 26 | 2.74 | 26.3157894737 | 10.412 | 13.19 | 10.402 | 213848 | 11.52142772 | F |
| 52 | 2.74 | 26.3157894737 | 10.412 | 13.19 | 10.396 | 188198 | 11.45074536 | F |
| 156 | 2.74 | 26.3157894737 | 10.412 | 13.19 | 10.396 | 188198 | 11.45074536 | F |
| 260 | 2.74 | 26.3157894737 | 10.412 | 13.19 | 10.396 | 188198 | 11.45074536 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740088800 | 13.155 | -0 | -0.02 | 13.155 | 13.157 | 13.153 | 22771 |
| 1740002400 | 13.157 | 0 | 0.03 | 13.163 | 13.163 | 13.153 | 17175 |
| 1739916000 | 13.153 | -0 | -0.02 | 13.154 | 13.159 | 13.153 | 22102 |
| 1739829600 | 13.155 | -0 | -0.01 | 13.156 | 13.159 | 13.154 | 58981 |
| 1739570400 | 13.156 | -0 | -0.02 | 13.163 | 13.163 | 13.154 | 96044 |
| 1739484000 | 13.158 | -0 | -0.02 | 13.154 | 13.164 | 13.154 | 267916 |
| 1739397600 | 13.16 | 0 | 0.02 | 13.165 | 13.165 | 13.155 | 26650 |
| 1739311200 | 13.157 | 0 | 0.03 | 13.157 | 13.158 | 13.153 | 40866 |
| 1739224800 | 13.153 | -0 | -0.02 | 13.154 | 13.159 | 13.153 | 7289 |
| 1738965600 | 13.156 | -0 | -0.02 | 13.159 | 13.159 | 13.155 | 62273 |
| 1738879200 | 13.159 | 0 | 0.00 | 13.154 | 13.159 | 13.154 | 15021 |
| 1738792800 | 13.159 | 0 | 0.03 | 13.155 | 13.16 | 13.155 | 21270 |
| 1738706400 | 13.155 | -0.01 | -0.05 | 13.156 | 13.161 | 13.155 | 45572 |
| 1738620000 | 13.162 | 0 | 0.00 | 13.162 | 13.162 | 13.162 | 0 |
| 1738360800 | 13.162 | 0.02 | 0.14 | 13.145 | 13.19 | 13.142 | 59839 |
| 1738274400 | 13.144 | 0.32 | 2.49 | 13.142 | 13.178 | 13.142 | 43040 |
| 1738188000 | 12.825 | 0.17 | 1.35 | 12.822 | 12.839 | 12.809 | 207335 |
| 1738101600 | 12.654 | 0.1 | 0.83 | 12.65 | 12.654 | 12.637 | 81288 |
| 1738015200 | 12.55 | 0.05 | 0.38 | 12.573 | 12.573 | 12.55 | 142097 |
| 1737756000 | 12.502 | 0.07 | 0.53 | 12.485 | 12.502 | 12.483 | 63677 |
| 1737669600 | 12.436 | 0.04 | 0.28 | 12.439 | 12.445 | 12.436 | 78428 |
| 1737583200 | 12.401 | 0.02 | 0.17 | 12.407 | 12.41 | 12.401 | 204179 |
| 1737496800 | 12.38 | 0.02 | 0.16 | 12.38 | 12.38 | 12.372 | 112131 |
| 1737410400 | 12.36 | 0.01 | 0.11 | 12.36 | 12.36 | 12.353 | 10686 |
| 1737151200 | 12.346 | 0.02 | 0.18 | 12.342 | 12.357 | 12.334 | 84047 |
| 1737064800 | 12.324 | 0.01 | 0.07 | 12.331 | 12.331 | 12.32 | 164824 |
| 1736978400 | 12.315 | 0.01 | 0.08 | 12.305 | 12.315 | 12.305 | 191986 |
| 1736892000 | 12.305 | 0.01 | 0.05 | 12.315 | 12.315 | 12.303 | 64229 |
| 1736805600 | 12.299 | 0.01 | 0.11 | 12.3 | 12.303 | 12.295 | 124922 |
| 1736546400 | 12.286 | -0.01 | -0.05 | 12.288 | 12.306 | 12.285 | 140590 |
| 1736460000 | 12.292 | 0.01 | 0.08 | 12.271 | 12.292 | 12.27 | 85590 |
| 1736373600 | 12.282 | 0 | 0.02 | 12.289 | 12.289 | 12.28 | 64406 |
| 1736287200 | 12.28 | 0 | 0.00 | 12.288 | 12.288 | 12.277 | 128692 |
| 1736200800 | 12.28 | -0 | -0.03 | 12.27 | 12.288 | 12.27 | 138181 |
| 1735941600 | 12.284 | 0.13 | 1.08 | 12.29 | 12.294 | 12.27 | 202932 |
| 1735855200 | 12.153 | 0 | 0.00 | 12.153 | 12.153 | 12.153 | 0 |
| 1735596000 | 12.153 | 0 | 0.00 | 12.153 | 12.153 | 12.153 | 0 |
| 1735336800 | 12.153 | -0.07 | -0.55 | 12.187 | 12.187 | 12.153 | 258383 |
| 1735250400 | 12.22 | 0.05 | 0.39 | 12.16 | 12.22 | 12.16 | 149125 |
| 1734991200 | 12.173 | 0.01 | 0.10 | 12.163 | 12.183 | 12.163 | 350444 |
| 1734732000 | 12.161 | -0.02 | -0.18 | 12.2 | 12.2 | 12.152 | 145359 |
| 1734645600 | 12.183 | -0.02 | -0.14 | 12.167 | 12.283 | 12.167 | 1149356 |
| 1734559200 | 12.2 | 0.04 | 0.34 | 12.158 | 12.2 | 12.158 | 491350 |
| 1734472800 | 12.159 | 0.01 | 0.07 | 12.152 | 12.176 | 12.151 | 645524 |
| 1734386400 | 12.15 | 0 | 0.00 | 12.152 | 12.153 | 12.15 | 197851 |
| 1734127200 | 12.15 | -0 | -0.02 | 12.151 | 12.154 | 12.15 | 606737 |
| 1734040800 | 12.152 | 0.15 | 1.28 | 12.154 | 12.155 | 12.15 | 1355910 |
| 1733954400 | 11.999 | 0.04 | 0.36 | 12.02 | 12.02 | 11.96 | 1112659 |
| 1733868000 | 11.956 | 0.03 | 0.26 | 11.979 | 11.979 | 11.931 | 794657 |
| 1733781600 | 11.925 | 0.08 | 0.68 | 11.87 | 11.952 | 11.87 | 774244 |
| 1733522400 | 11.845 | 0.08 | 0.68 | 11.86 | 11.86 | 11.798 | 753761 |
| 1733436000 | 11.765 | 0 | 0.03 | 11.757 | 11.775 | 11.756 | 810317 |
| 1733349600 | 11.762 | 0.07 | 0.60 | 11.725 | 11.765 | 11.7 | 1008345 |
| 1733263200 | 11.692 | 0.54 | 4.84 | 11.674 | 11.699 | 11.673 | 359335 |
| 1733176800 | 11.152 | 0 | 0.00 | 11.152 | 11.152 | 11.152 | 0 |
| 1732917600 | 11.152 | 0 | 0.02 | 11.162 | 11.162 | 11.152 | 80718 |
| 1732831200 | 11.15 | -0 | -0.02 | 11.152 | 11.154 | 11.15 | 84232 |
| 1732744800 | 11.152 | -0 | -0.02 | 11.152 | 11.154 | 11.152 | 33576 |
| 1732658400 | 11.154 | 0 | 0.02 | 11.152 | 11.154 | 11.152 | 36746 |
| 1732572000 | 11.152 | -0 | -0.02 | 11.154 | 11.156 | 11.152 | 94526 |
| 1732312800 | 11.154 | -0 | -0.02 | 11.154 | 11.154 | 11.152 | 20540 |
| 1732226400 | 11.156 | 0 | 0.02 | 11.154 | 11.156 | 11.154 | 142779 |
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
