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 | 0.07 | 0.494001411433 | 14.17 | 14.38 | 14.17 | 1023 | 14.20834539 | DE |
| 4 | -0.24 | -1.65745856354 | 14.48 | 14.53 | 14.17 | 2006 | 14.3887858 | DE |
| 12 | -0.03 | -0.21023125438 | 14.27 | 14.53 | 14.05 | 3123 | 14.35178816 | DE |
| 26 | 0.2 | 1.4245014245 | 14.04 | 14.53 | 14 | 2267 | 14.29467328 | DE |
| 52 | 0.85 | 6.34802091113 | 13.39 | 14.53 | 13.15 | 2364 | 13.94788263 | DE |
| 156 | 1.25 | 9.62278675905 | 12.99 | 14.53 | 11.53 | 4856 | 12.43468474 | DE |
| 260 | 4.21 | 41.9740777667 | 10.03 | 14.53 | 10.03 | 4569 | 12.82355713 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1742491800 | 14.24 | -0.14 | -0.97 | 14.24 | 14.24 | 14.24 | 646 |
| 1742405400 | 14.38 | 0.17 | 1.20 | 14.38 | 14.38 | 14.38 | 138 |
| 1742319000 | 14.21 | 0.02 | 0.14 | 14.21 | 14.21 | 14.21 | 2831 |
| 1742232600 | 14.19 | 0.02 | 0.14 | 14.19 | 14.19 | 14.19 | 431 |
| 1741973400 | 14.17 | -0.23 | -1.60 | 14.17 | 14.17 | 14.17 | 1067 |
| 1741887000 | 14.4 | 0.17 | 1.19 | 14.4 | 14.4 | 14.4 | 3214 |
| 1741800600 | 14.23 | -0.02 | -0.14 | 14.23 | 14.23 | 14.23 | 3852 |
| 1741714200 | 14.25 | -0.02 | -0.14 | 14.25 | 14.25 | 14.25 | 222 |
| 1741627800 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 479 |
| 1741368600 | 14.27 | -0.04 | -0.28 | 14.27 | 14.27 | 14.27 | 2766 |
| 1741282200 | 14.31 | -0.17 | -1.17 | 14.31 | 14.31 | 14.31 | 936 |
| 1741195800 | 14.48 | 0.14 | 0.98 | 14.48 | 14.48 | 14.48 | 9513 |
| 1741109400 | 14.34 | -0.18 | -1.24 | 14.34 | 14.34 | 14.34 | 2310 |
| 1741023000 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 0 |
| 1740763800 | 14.52 | -0.01 | -0.07 | 14.52 | 14.52 | 14.52 | 8575 |
| 1740677400 | 14.53 | 0.21 | 1.47 | 14.53 | 14.53 | 14.53 | 830 |
| 1740591000 | 14.32 | 0.01 | 0.07 | 14.32 | 14.32 | 14.32 | 18 |
| 1740504600 | 14.31 | -0.16 | -1.11 | 14.31 | 14.31 | 14.31 | 1271 |
| 1740418200 | 14.47 | -0.01 | -0.07 | 14.47 | 14.47 | 14.47 | 67 |
| 1740159000 | 14.48 | 0.18 | 1.26 | 14.48 | 14.48 | 14.48 | 951 |
| 1740072600 | 14.3 | -0.19 | -1.31 | 14.3 | 14.3 | 14.3 | 17 |
| 1739986200 | 14.49 | 0 | 0.00 | 14.49 | 14.49 | 14.49 | 0 |
| 1739899800 | 14.49 | 0.01 | 0.07 | 14.49 | 14.49 | 14.49 | 6822 |
| 1739813400 | 14.48 | 0.02 | 0.14 | 14.48 | 14.48 | 14.48 | 4260 |
| 1739554200 | 14.46 | 0.03 | 0.21 | 14.46 | 14.46 | 14.46 | 50 |
| 1739467800 | 14.43 | -0.01 | -0.07 | 14.43 | 14.43 | 14.43 | 3789 |
| 1739381400 | 14.44 | -0.02 | -0.14 | 14.44 | 14.44 | 14.44 | 366 |
| 1739295000 | 14.46 | 0.02 | 0.14 | 14.46 | 14.46 | 14.46 | 33 |
| 1739208600 | 14.44 | -0.02 | -0.14 | 14.44 | 14.44 | 14.44 | 1849 |
| 1738949400 | 14.46 | 0.18 | 1.26 | 14.46 | 14.46 | 14.46 | 733 |
| 1738863000 | 14.28 | -0.14 | -0.97 | 14.28 | 14.28 | 14.28 | 1964 |
| 1738776600 | 14.42 | 0.19 | 1.34 | 14.42 | 14.42 | 14.42 | 9143 |
| 1738690200 | 14.23 | -0.19 | -1.32 | 14.23 | 14.23 | 14.23 | 2096 |
| 1738603800 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 9638 |
| 1738344600 | 14.42 | 0.02 | 0.14 | 14.42 | 14.42 | 14.42 | 327 |
| 1738258200 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 279 |
| 1738171800 | 14.4 | 0.02 | 0.14 | 14.4 | 14.4 | 14.4 | 15 |
| 1738085400 | 14.38 | -0.01 | -0.07 | 14.38 | 14.38 | 14.38 | 72 |
| 1737999000 | 14.39 | 0.01 | 0.07 | 14.39 | 14.39 | 14.39 | 836 |
| 1737739800 | 14.38 | 0.02 | 0.14 | 14.38 | 14.38 | 14.38 | 16 |
| 1737653400 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1737567000 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1737480600 | 14.36 | 0.01 | 0.07 | 14.36 | 14.36 | 14.36 | 294 |
| 1737394200 | 14.35 | 0.19 | 1.34 | 14.35 | 14.35 | 14.35 | 125 |
| 1737135000 | 14.16 | 0.01 | 0.07 | 14.16 | 14.16 | 14.16 | 40 |
| 1737048600 | 14.15 | 0.08 | 0.57 | 14.15 | 14.15 | 14.15 | 2168 |
| 1736962200 | 14.07 | 0.02 | 0.14 | 14.07 | 14.07 | 14.07 | 16 |
| 1736875800 | 14.05 | -0.2 | -1.40 | 14.05 | 14.05 | 14.05 | 838 |
| 1736789400 | 14.25 | -0.05 | -0.35 | 14.25 | 14.25 | 14.25 | 3 |
| 1736530200 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 233 |
| 1736443800 | 14.3 | -0.02 | -0.14 | 14.3 | 14.3 | 14.3 | 379 |
| 1736357400 | 14.32 | -0.02 | -0.14 | 14.32 | 14.32 | 14.32 | 451 |
| 1736271000 | 14.34 | 0.02 | 0.14 | 14.34 | 14.34 | 14.34 | 7064 |
| 1736184600 | 14.32 | 0.19 | 1.34 | 14.32 | 14.32 | 14.32 | 68949 |
| 1735925400 | 14.13 | -0.16 | -1.12 | 14.13 | 14.13 | 14.13 | 2065 |
| 1735839000 | 14.29 | 0.01 | 0.07 | 14.29 | 14.29 | 14.29 | 381 |
| 1735666200 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 2080 |
| 1735579800 | 14.28 | 0.01 | 0.07 | 14.28 | 14.28 | 14.28 | 146 |
| 1735320600 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 10333 |
| 1735061400 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 16 |
| 1734975000 | 14.27 | 0.02 | 0.14 | 14.27 | 14.27 | 14.27 | 96 |
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
