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 | 0.145 | 0.99043715847 | 14.64 | 14.885 | 14.485 | 1272005 | 14.73630257 | DE |
| 4 | 0.165 | 1.12859097127 | 14.62 | 15.19 | 14.355 | 2591280 | 14.70756909 | DE |
| 12 | -0.965 | -6.12698412698 | 15.75 | 15.87 | 14.355 | 2417380 | 15.01344232 | DE |
| 26 | -0.86 | -5.49696388623 | 15.645 | 16.62 | 13.905 | 2386339 | 15.37300655 | DE |
| 52 | 1.135 | 8.31501831502 | 13.65 | 16.735 | 12.85 | 2783130 | 15.18758005 | DE |
| 156 | 1.915 | 14.8795648796 | 12.87 | 16.995 | 8.688 | 2988808 | 13.48932038 | DE |
| 260 | -1.465 | -9.01538461538 | 16.25 | 16.995 | 5.68 | 3597718 | 11.47121968 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 14.785 | -0.09 | -0.61 | 14.81 | 14.885 | 14.67 | 1568462 |
| 1735320600 | 14.875 | 0.23 | 1.61 | 14.67 | 14.875 | 14.67 | 1913376 |
| 1735061400 | 14.64 | 0.08 | 0.51 | 14.585 | 14.74 | 14.575 | 807286 |
| 1734975000 | 14.565 | -0.06 | -0.38 | 14.64 | 14.64 | 14.485 | 1095352 |
| 1734715800 | 14.62 | -0.05 | -0.31 | 14.575 | 14.63 | 14.48 | 6935326 |
| 1734629400 | 14.665 | 0.02 | 0.14 | 14.495 | 14.68 | 14.425 | 2018109 |
| 1734543000 | 14.645 | 0.16 | 1.10 | 14.47 | 14.74 | 14.455 | 2269847 |
| 1734456600 | 14.485 | -0.1 | -0.65 | 14.5 | 14.605 | 14.465 | 1756511 |
| 1734370200 | 14.58 | -0.09 | -0.58 | 14.66 | 14.695 | 14.49 | 1954179 |
| 1734111000 | 14.665 | 0.2 | 1.38 | 14.465 | 14.685 | 14.465 | 2863004 |
| 1734024600 | 14.465 | -0.6 | -3.98 | 14.82 | 14.935 | 14.355 | 6940567 |
| 1733938200 | 15.065 | 0.05 | 0.37 | 14.985 | 15.135 | 14.98 | 1577678 |
| 1733851800 | 15.01 | 0.03 | 0.17 | 15 | 15.095 | 14.9625 | 1491222 |
| 1733765400 | 14.985 | -0.01 | -0.07 | 15.065 | 15.09 | 14.965 | 2086498 |
| 1733506200 | 14.995 | -0.05 | -0.33 | 15.19 | 15.19 | 14.97 | 2297854 |
| 1733419800 | 15.045 | 0.37 | 2.49 | 14.72 | 15.06 | 14.71 | 3185425 |
| 1733333400 | 14.68 | 0.02 | 0.14 | 14.66 | 14.805 | 14.64 | 2206681 |
| 1733247000 | 14.66 | -0.06 | -0.41 | 14.735 | 14.95 | 14.65 | 2702755 |
| 1733160600 | 14.72 | 0.01 | 0.03 | 14.62 | 14.79 | 14.62 | 2541366 |
| 1732901400 | 14.715 | 0.06 | 0.44 | 14.61 | 14.735 | 14.575 | 1582626 |
| 1732815000 | 14.65 | 0.11 | 0.76 | 14.58 | 14.675 | 14.55 | 1606879 |
| 1732728600 | 14.54 | -0.06 | -0.38 | 14.58 | 14.615 | 14.44 | 2222198 |
| 1732642200 | 14.595 | -0.29 | -1.95 | 14.8 | 14.81 | 14.555 | 3261476 |
| 1732555800 | 14.885 | 0.15 | 1.02 | 14.865 | 14.905 | 14.69 | 3566199 |
| 1732296600 | 14.735 | -0.12 | -0.77 | 14.955 | 15.005 | 14.54 | 2717841 |
| 1732210200 | 14.85 | 0.09 | 0.64 | 14.715 | 14.915 | 14.71 | 1785273 |
| 1732123800 | 14.755 | -0.07 | -0.47 | 14.89 | 14.955 | 14.755 | 2560217 |
| 1732037400 | 14.825 | -0.21 | -1.36 | 15.075 | 15.155 | 14.565 | 3115566 |
| 1731951000 | 15.03 | 0.24 | 1.62 | 14.81 | 15.055 | 14.8 | 2797339 |
| 1731691800 | 14.79 | -0.08 | -0.54 | 14.84 | 14.995 | 14.775 | 4028348 |
| 1731605400 | 14.87 | -0.28 | -1.82 | 14.85 | 14.98 | 14.645 | 3644730 |
| 1731519000 | 15.145 | 0 | 0.00 | 15.145 | 15.145 | 15.145 | 0 |
| 1731432600 | 15.145 | -0.4 | -2.54 | 15.445 | 15.445 | 15.145 | 3849492 |
| 1731346200 | 15.54 | 0.32 | 2.10 | 15.29 | 15.56 | 15.28 | 2652642 |
| 1731087000 | 15.22 | -0.11 | -0.69 | 15.325 | 15.39 | 15.105 | 2270503 |
| 1731000600 | 15.325 | 0.19 | 1.29 | 15.175 | 15.465 | 15.175 | 4032047 |
| 1730914200 | 15.13 | -0.25 | -1.63 | 15.45 | 15.62 | 15.05 | 3304529 |
| 1730827800 | 15.38 | -0.02 | -0.13 | 15.4 | 15.425 | 15.265 | 1570760 |
| 1730741400 | 15.4 | 0.11 | 0.72 | 15.26 | 15.48 | 15.225 | 1717544 |
| 1730482200 | 15.29 | 0.1 | 0.66 | 15.2 | 15.38 | 15.2 | 1521899 |
| 1730395800 | 15.19 | 0.06 | 0.43 | 15.02 | 15.305 | 14.95 | 2406920 |
| 1730309400 | 15.125 | -0.24 | -1.53 | 15.33 | 15.37 | 15.075 | 1598146 |
| 1730223000 | 15.36 | -0.06 | -0.36 | 15.455 | 15.51 | 15.32 | 1942641 |
| 1730136600 | 15.415 | 0.18 | 1.21 | 15.275 | 15.445 | 15.205 | 2064905 |
| 1729873800 | 15.23 | 0.11 | 0.73 | 15.11 | 15.32 | 15.105 | 1344527 |
| 1729787400 | 15.12 | -0.08 | -0.49 | 15.16 | 15.285 | 15.12 | 1280050 |
| 1729701000 | 15.195 | -0.14 | -0.91 | 15.325 | 15.39 | 15.195 | 1246221 |
| 1729614600 | 15.335 | -0.03 | -0.20 | 15.3 | 15.34 | 15.14 | 1404607 |
| 1729528200 | 15.365 | -0.24 | -1.51 | 15.535 | 15.535 | 15.305 | 2433386 |
| 1729269000 | 15.6 | 0.22 | 1.40 | 15.385 | 15.67 | 15.345 | 2851346 |
| 1729182600 | 15.385 | 0.13 | 0.82 | 15.335 | 15.54 | 15.31 | 2458718 |
| 1729096200 | 15.26 | -0.27 | -1.74 | 15.42 | 15.555 | 15.11 | 2953165 |
| 1729009800 | 15.53 | -0.3 | -1.90 | 15.685 | 15.8 | 15.385 | 4536102 |
| 1728923400 | 15.83 | -0.01 | -0.03 | 15.87 | 15.87 | 15.725 | 1555278 |
| 1728664200 | 15.835 | 0.01 | 0.06 | 15.805 | 15.86 | 15.705 | 964854 |
| 1728577800 | 15.825 | 0.1 | 0.67 | 15.705 | 15.86 | 15.68 | 1420628 |
| 1728491400 | 15.72 | 0.07 | 0.45 | 15.53 | 15.725 | 15.33 | 2011654 |
| 1728405000 | 15.65 | -0.01 | -0.06 | 15.505 | 15.69 | 15.49 | 1632920 |
| 1728318600 | 15.66 | 0.04 | 0.26 | 15.75 | 15.75 | 15.55 | 1233436 |
| 1728059400 | 15.62 | 0.04 | 0.29 | 15.6 | 15.735 | 15.52 | 2356711 |
| 1727973000 | 15.575 | -0.13 | -0.83 | 15.715 | 15.74 | 15.49 | 1533003 |
| 1727886600 | 15.705 | 0.04 | 0.26 | 15.65 | 15.77 | 15.525 | 1749039 |
| 1727800200 | 15.665 | -0.54 | -3.33 | 16.19 | 16.2 | 15.585 | 3740738 |
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
