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 | 0.1917 | 1.22454454864 | 15.6548 | 16.1018 | 15.6504 | 0 | 0 | IX |
| 4 | 0.2017 | 1.28924626713 | 15.6448 | 16.1018 | 15.2518 | 0 | 0 | IX |
| 12 | 0.4403 | 2.85794030975 | 15.4062 | 16.2533 | 15.0669 | 0 | 0 | IX |
| 26 | 2.6044 | 19.6675753846 | 13.2421 | 16.2533 | 13.0693 | 0 | 0 | IX |
| 52 | 1.0295 | 6.94810015523 | 14.817 | 16.2533 | 13.0693 | 0 | 0 | IX |
| 156 | 1.8403 | 13.1391812197 | 14.0062 | 16.2533 | 11.7362 | 0 | 0 | IX |
| 260 | 2.7852 | 21.3240642203 | 13.0613 | 16.2533 | 0.5446 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 15.9994 | 0.01 | 0.09 | 16.0302 | 16.1018 | 15.9935 | 0 |
| 1738258200 | 15.9852 | 0.09 | 0.59 | 15.9708 | 16.0496 | 15.9555 | 0 |
| 1738171800 | 15.8915 | 0.18 | 1.13 | 15.8851 | 15.9269 | 15.8694 | 0 |
| 1738085400 | 15.7141 | -0.06 | -0.38 | 15.6769 | 15.7622 | 15.6678 | 0 |
| 1737999000 | 15.7738 | 0.2 | 1.27 | 15.6548 | 15.7957 | 15.6504 | 0 |
| 1737739800 | 15.5756 | -0.13 | -0.84 | 15.68 | 15.7076 | 15.5235 | 0 |
| 1737653400 | 15.7078 | 0.15 | 0.99 | 15.6678 | 15.7301 | 15.662 | 0 |
| 1737567000 | 15.5539 | 0.05 | 0.29 | 15.6166 | 15.6556 | 15.5539 | 0 |
| 1737480600 | 15.5085 | 0.01 | 0.06 | 15.5531 | 15.5826 | 15.5047 | 0 |
| 1737394200 | 15.4995 | 0.11 | 0.70 | 15.5895 | 15.5973 | 15.4584 | 0 |
| 1737135000 | 15.3913 | -0.15 | -0.98 | 15.473 | 15.4856 | 15.3798 | 0 |
| 1737048600 | 15.5443 | 0.08 | 0.52 | 15.4593 | 15.555 | 15.4564 | 0 |
| 1736962200 | 15.4634 | 0.19 | 1.27 | 15.3998 | 15.4855 | 15.3329 | 0 |
| 1736875800 | 15.2697 | -0.33 | -2.13 | 15.359 | 15.3694 | 15.2518 | 0 |
| 1736789400 | 15.6018 | 0.04 | 0.25 | 15.6091 | 15.689 | 15.5766 | 0 |
| 1736530200 | 15.5629 | -0.03 | -0.19 | 15.395 | 15.5754 | 15.3874 | 0 |
| 1736443800 | 15.5922 | -0.15 | -0.94 | 15.5797 | 15.6205 | 15.5506 | 0 |
| 1736357400 | 15.7401 | -0.04 | -0.26 | 15.7218 | 15.7725 | 15.7055 | 0 |
| 1736271000 | 15.7809 | 0.22 | 1.43 | 15.7539 | 15.7987 | 15.7037 | 0 |
| 1736184600 | 15.5584 | -0.37 | -2.30 | 15.6448 | 15.6641 | 15.5313 | 0 |
| 1735925400 | 15.9242 | -0.02 | -0.14 | 15.942 | 15.9424 | 15.8918 | 0 |
| 1735839000 | 15.9459 | 0.18 | 1.13 | 15.8649 | 16.0104 | 15.842 | 0 |
| 1735579800 | 15.767 | -0.01 | -0.07 | 15.6463 | 15.8231 | 15.6273 | 0 |
| 1735320600 | 15.7776 | 0.4 | 2.57 | 15.7733 | 15.8083 | 15.747 | 0 |
| 1734975000 | 15.3816 | 0.1 | 0.63 | 15.4014 | 15.4397 | 15.3727 | 0 |
| 1734715800 | 15.285 | -0.01 | -0.05 | 15.2902 | 15.3198 | 15.2579 | 0 |
| 1734629400 | 15.2933 | -0.25 | -1.63 | 15.3718 | 15.3723 | 15.2649 | 0 |
| 1734543000 | 15.5464 | -0.07 | -0.44 | 15.556 | 15.5715 | 15.5223 | 0 |
| 1734456600 | 15.6144 | 0.02 | 0.10 | 15.5661 | 15.626 | 15.5584 | 0 |
| 1734370200 | 15.5986 | -0.1 | -0.64 | 15.6663 | 15.6774 | 15.5765 | 0 |
| 1734111000 | 15.6986 | -0.31 | -1.93 | 15.8542 | 15.8542 | 15.6845 | 0 |
| 1734024600 | 16.008199 | 0.16 | 1.03 | 15.9573 | 16.0886 | 15.9494 | 0 |
| 1733938200 | 15.8457 | 0.01 | 0.08 | 15.9403 | 15.9749 | 15.7978 | 0 |
| 1733851800 | 15.8324 | 0.07 | 0.42 | 15.8245 | 15.8686 | 15.8062 | 0 |
| 1733765400 | 15.7667 | -0.12 | -0.74 | 15.8709 | 15.8844 | 15.7558 | 0 |
| 1733506200 | 15.8846 | -0.06 | -0.39 | 15.8232 | 15.8987 | 15.735 | 0 |
| 1733419800 | 15.9467 | -0.04 | -0.25 | 16.0285 | 16.0331 | 15.8702 | 0 |
| 1733333400 | 15.986 | -0.2 | -1.26 | 15.9896 | 16.0215 | 15.9261 | 0 |
| 1733247000 | 16.19 | 0.22 | 1.41 | 16.1207 | 16.2533 | 16.0701 | 0 |
| 1733160600 | 15.9654 | 0.42 | 2.71 | 15.8405 | 15.9828 | 15.8009 | 0 |
| 1732901400 | 15.5441 | 0.08 | 0.53 | 15.5348 | 15.5869 | 15.5157 | 0 |
| 1732815000 | 15.4619 | 0.08 | 0.50 | 15.4512 | 15.4895 | 15.4156 | 0 |
| 1732728600 | 15.3854 | 0.01 | 0.07 | 15.37 | 15.411 | 15.3181 | 0 |
| 1732642200 | 15.374 | -0.08 | -0.54 | 15.3349 | 15.384 | 15.2701 | 0 |
| 1732555800 | 15.4571 | 0.07 | 0.48 | 15.4824 | 15.4944 | 15.4242 | 0 |
| 1732296600 | 15.3836 | 0.17 | 1.13 | 15.2646 | 15.485 | 15.2435 | 0 |
| 1732210200 | 15.212 | 0.03 | 0.18 | 15.1026 | 15.2285 | 15.0915 | 0 |
| 1732123800 | 15.1854 | -0.1 | -0.64 | 15.0683 | 15.2063 | 15.0669 | 0 |
| 1732037400 | 15.2825 | 0.17 | 1.10 | 15.2676 | 15.4504 | 15.261 | 0 |
| 1731951000 | 15.1155 | -0.21 | -1.36 | 15.2003 | 15.2059 | 15.1155 | 0 |
| 1731691800 | 15.3244 | 0.22 | 1.46 | 15.1945 | 15.3348 | 15.1742 | 0 |
| 1731605400 | 15.1043 | -0.08 | -0.55 | 15.1341 | 15.1909 | 15.0827 | 0 |
| 1731519000 | 15.1878 | -0.25 | -1.63 | 15.149 | 15.2226 | 15.1187 | 0 |
| 1731432600 | 15.439 | -0 | -0.03 | 15.4772 | 15.4957 | 15.4225 | 0 |
| 1731346200 | 15.4433 | -0.03 | -0.22 | 15.4062 | 15.4669 | 15.3842 | 0 |
| 1731087000 | 15.4775 | 0.16 | 1.03 | 15.3948 | 15.478 | 15.3901 | 0 |
| 1731000600 | 15.3196 | 0.18 | 1.22 | 15.291 | 15.3308 | 15.2633 | 0 |
| 1730914200 | 15.1346 | 0.32 | 2.13 | 15.1954 | 15.2231 | 15.1336 | 0 |
| 1730827800 | 14.8185 | 0.09 | 0.61 | 14.8332 | 14.8578 | 14.8113 | 0 |
| 1730741400 | 14.728 | 0.04 | 0.27 | 14.704 | 14.7396 | 14.6983 | 0 |
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
