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 | -0.32 | -2.16216216216 | 14.8 | 15.07 | 14.47 | 77939 | 14.86158163 | F |
| 4 | -0.425 | -2.85139215029 | 14.905 | 15.19 | 14.27 | 77081 | 14.73503665 | F |
| 12 | -0.12 | -0.821917808219 | 14.6 | 16.39 | 14.27 | 77730 | 15.08404953 | F |
| 26 | 2.735 | 23.2865048957 | 11.745 | 16.39 | 11.67 | 63355 | 14.22341568 | F |
| 52 | 4.445 | 44.2949676134 | 10.035 | 16.39 | 9.995 | 52609 | 13.04122709 | F |
| 156 | 1.775 | 13.9708776072 | 12.705 | 16.39 | 9.735 | 35817 | 11.91670838 | F |
| 260 | 1.775 | 13.9708776072 | 12.705 | 16.39 | 9.735 | 35817 | 11.91670838 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 14.48 | -0.32 | -2.13 | 14.765 | 14.765 | 14.47 | 108901 |
| 1741298400 | 14.795 | 0.06 | 0.44 | 14.77 | 14.83 | 14.67 | 70556 |
| 1741212000 | 14.73 | -0.29 | -1.93 | 14.98 | 14.985 | 14.695 | 72985 |
| 1740780000 | 15.02 | 0.23 | 1.59 | 14.8 | 15.07 | 14.755 | 90275 |
| 1740693600 | 14.785 | 0.02 | 0.10 | 14.79 | 14.825 | 14.615 | 68578 |
| 1740607200 | 14.77 | 0.37 | 2.57 | 14.395 | 14.775 | 14.375 | 101777 |
| 1740520800 | 14.4 | -0.1 | -0.66 | 14.46 | 14.49 | 14.3 | 77285 |
| 1740434400 | 14.495 | 0.21 | 1.43 | 14.31 | 14.505 | 14.28 | 69090 |
| 1740175200 | 14.29 | -0.23 | -1.58 | 14.535 | 14.55 | 14.27 | 83116 |
| 1740088800 | 14.52 | -0.08 | -0.51 | 14.59 | 14.635 | 14.5 | 65900 |
| 1740002400 | 14.595 | 0.15 | 1.00 | 14.465 | 14.605 | 14.385 | 59620 |
| 1739916000 | 14.45 | -0.01 | -0.07 | 14.49 | 14.535 | 14.315 | 70296 |
| 1739829600 | 14.46 | -0.15 | -1.03 | 14.645 | 14.67 | 14.445 | 82153 |
| 1739570400 | 14.61 | -0.27 | -1.81 | 14.915 | 14.915 | 14.595 | 68724 |
| 1739484000 | 14.88 | -0.14 | -0.93 | 14.995 | 15 | 14.855 | 89763 |
| 1739397600 | 15.02 | 0.03 | 0.17 | 14.95 | 15.045 | 14.875 | 74465 |
| 1739311200 | 14.995 | -0.1 | -0.63 | 15.09 | 15.13 | 14.91 | 56914 |
| 1739224800 | 15.09 | -0.02 | -0.10 | 15.125 | 15.19 | 15.015 | 79142 |
| 1738965600 | 15.105 | 0.22 | 1.44 | 14.905 | 15.14 | 14.825 | 106818 |
| 1738879200 | 14.89 | -0.01 | -0.03 | 14.905 | 14.99 | 14.805 | 55437 |
| 1738792800 | 14.895 | 0.15 | 1.02 | 14.74 | 14.925 | 14.73 | 40920 |
| 1738706400 | 14.745 | 0.04 | 0.27 | 14.785 | 14.865 | 14.59 | 136993 |
| 1738620000 | 14.705 | -0.24 | -1.61 | 14.955 | 14.975 | 14.665 | 109675 |
| 1738360800 | 14.945 | 0.01 | 0.07 | 14.9 | 14.965 | 14.7 | 106154 |
| 1738274400 | 14.935 | -0.38 | -2.48 | 15.25 | 15.275 | 14.79 | 106010 |
| 1738188000 | 15.315 | 0.09 | 0.59 | 15.255 | 15.33 | 15.22 | 45889 |
| 1738101600 | 15.225 | -0.04 | -0.26 | 15.24 | 15.28 | 15.185 | 55182 |
| 1738015200 | 15.265 | -0.05 | -0.29 | 15.32 | 15.395 | 15.22 | 49800 |
| 1737756000 | 15.31 | -0.04 | -0.23 | 15.35 | 15.39 | 15.215 | 67824 |
| 1737669600 | 15.345 | 0.22 | 1.45 | 15.13 | 15.355 | 15.12 | 87906 |
| 1737583200 | 15.125 | 0 | 0.00 | 15.13 | 15.195 | 15.02 | 53315 |
| 1737496800 | 15.125 | 0.02 | 0.10 | 15.1 | 15.22 | 15.09 | 51866 |
| 1737410400 | 15.11 | -0.12 | -0.79 | 15.22 | 15.335 | 15.065 | 39684 |
| 1737151200 | 15.23 | 0.13 | 0.83 | 15.08 | 15.28 | 15.08 | 42497 |
| 1737064800 | 15.105 | 0.15 | 1.00 | 14.97 | 15.175 | 14.945 | 47904 |
| 1736978400 | 14.955 | -0.17 | -1.12 | 15.09 | 15.13 | 14.93 | 73588 |
| 1736892000 | 15.125 | -0.19 | -1.21 | 15.325 | 15.345 | 15.105 | 65138 |
| 1736805600 | 15.31 | -0.17 | -1.07 | 15.43 | 15.51 | 15.245 | 55710 |
| 1736546400 | 15.475 | 0.19 | 1.24 | 15.32 | 15.49 | 15.245 | 87799 |
| 1736460000 | 15.285 | -0.09 | -0.55 | 15.355 | 15.38 | 15.19 | 62814 |
| 1736373600 | 15.37 | 0 | 0.03 | 15.38 | 15.505 | 15.23 | 58150 |
| 1736287200 | 15.365 | 0.07 | 0.46 | 15.325 | 15.41 | 15.165 | 80412 |
| 1736200800 | 15.295 | -0.2 | -1.26 | 15.435 | 15.46 | 15.265 | 41292 |
| 1735941600 | 15.49 | -0.11 | -0.67 | 15.585 | 15.745 | 15.45 | 42966 |
| 1735855200 | 15.595 | -0.31 | -1.92 | 15.875 | 16.045 | 15.475 | 106883 |
| 1735595760 | 15.9 | 0.06 | 0.38 | 15.8 | 15.965 | 15.72 | 75529 |
| 1735336800 | 15.84 | 0.16 | 1.05 | 15.64 | 15.85 | 15.435 | 40362 |
| 1735250400 | 15.675 | 0.28 | 1.82 | 15.425 | 15.71 | 15.42 | 46396 |
| 1734991200 | 15.395 | 0.4 | 2.70 | 15 | 15.45 | 15 | 43171 |
| 1734732000 | 14.99 | -0.37 | -2.38 | 15.445 | 15.625 | 14.85 | 172722 |
| 1734645600 | 15.355 | -0.45 | -2.85 | 15.765 | 16.39 | 15.22 | 173842 |
| 1734559200 | 15.805 | 0.44 | 2.86 | 15.165 | 16.01 | 15.155 | 108079 |
| 1734472800 | 15.365 | -0.16 | -1.03 | 15.51 | 15.915 | 15.21 | 133727 |
| 1734386400 | 15.525 | 0.53 | 3.50 | 15.02 | 15.555 | 15.02 | 103952 |
| 1734127200 | 15 | 0.39 | 2.67 | 14.6 | 15.025 | 14.6 | 111238 |
| 1734040800 | 14.61 | 0.31 | 2.17 | 14.28 | 14.985 | 14.28 | 149222 |
| 1733954400 | 14.3 | -0.31 | -2.09 | 14.67 | 14.725 | 14.26 | 73479 |
| 1733868000 | 14.605 | -0.41 | -2.70 | 14.95 | 14.955 | 14.6 | 89338 |
| 1733781600 | 15.01 | 0.34 | 2.32 | 14.72 | 15.045 | 14.72 | 101137 |
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
