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 | 0.45 | 3 | 15 | 15.75 | 14.5 | 4465 | 15.14608924 | DE |
| 4 | 1.65 | 11.9565217391 | 13.8 | 15.75 | 13.8 | 3953 | 14.97180669 | DE |
| 12 | 3.5 | 29.2887029289 | 11.95 | 15.75 | 11.7 | 2660 | 13.98614722 | DE |
| 26 | 3.3 | 27.1604938272 | 12.15 | 15.75 | 11.5 | 2327 | 13.2064507 | DE |
| 52 | -0.75 | -4.62962962963 | 16.2 | 16.2 | 11.05 | 3607 | 13.64138565 | DE |
| 156 | -12.95 | -45.5985915493 | 28.4 | 28.4 | 11.05 | 3964 | 15.45358313 | DE |
| 260 | 1.75 | 12.7737226277 | 13.7 | 31.9 | 8.65 | 4007 | 18.58770744 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 15.75 | 0.3 | 1.94 | 15.35 | 15.75 | 15.3 | 6967 |
| 1739986200 | 15.45 | 0.85 | 5.82 | 14.6 | 15.45 | 14.6 | 2846 |
| 1739899800 | 14.6 | -0.2 | -1.35 | 14.8 | 14.9 | 14.55 | 3714 |
| 1739813400 | 14.8 | 0 | 0.00 | 14.8 | 14.85 | 14.5 | 4245 |
| 1739554200 | 14.8 | -0.25 | -1.66 | 15 | 15.05 | 14.55 | 4551 |
| 1739467800 | 15.05 | 0.05 | 0.33 | 15 | 15.6 | 14.9 | 5285 |
| 1739381400 | 15 | -0.2 | -1.32 | 15.2 | 15.25 | 14.8 | 3346 |
| 1739295000 | 15.2 | 0.2 | 1.33 | 14.8 | 15.3 | 14.8 | 9205 |
| 1739208600 | 15 | 0.2 | 1.35 | 14.8 | 15 | 14.8 | 1870 |
| 1738949400 | 14.8 | 0 | 0.00 | 14.8 | 14.9 | 14.8 | 3150 |
| 1738863000 | 14.8 | 0 | 0.00 | 14.85 | 14.9 | 14.8 | 896 |
| 1738776600 | 14.8 | -0.2 | -1.33 | 15 | 15.05 | 14.8 | 4913 |
| 1738690200 | 15 | -0.1 | -0.66 | 15 | 15 | 14.8 | 1631 |
| 1738603800 | 15.1 | -0.05 | -0.33 | 15.15 | 15.2 | 15 | 4407 |
| 1738344600 | 15.15 | -0.15 | -0.98 | 15.3 | 15.45 | 15.15 | 2789 |
| 1738258200 | 15.3 | 0.3 | 2.00 | 15 | 15.5 | 15 | 3037 |
| 1738171800 | 15 | 0.55 | 3.81 | 14.45 | 15.4 | 14.45 | 5776 |
| 1738085400 | 14.45 | 0.3 | 2.12 | 14.15 | 14.55 | 14.15 | 4983 |
| 1737999000 | 14.15 | 0.05 | 0.35 | 14.1 | 14.2 | 14.1 | 1351 |
| 1737739800 | 14.1 | 0.5 | 3.68 | 13.8 | 14.1 | 13.8 | 4094 |
| 1737653400 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1737567000 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1737480600 | 13.6 | -0.1 | -0.73 | 13.7 | 13.7 | 13.55 | 337 |
| 1737394200 | 13.7 | 0.1 | 0.74 | 13.6 | 13.7 | 13.55 | 246 |
| 1737135000 | 13.6 | 0.05 | 0.37 | 13.55 | 13.65 | 13.55 | 515 |
| 1737048600 | 13.55 | -0.05 | -0.37 | 13.6 | 13.75 | 13.55 | 1177 |
| 1736962200 | 13.6 | 0.05 | 0.37 | 13.55 | 13.7 | 13.5 | 2081 |
| 1736875800 | 13.55 | 0 | 0.00 | 13.6 | 13.6 | 13.45 | 1609 |
| 1736789400 | 13.55 | 0 | 0.00 | 13.55 | 13.6 | 13.55 | 492 |
| 1736530200 | 13.55 | 0.1 | 0.74 | 13.45 | 13.55 | 13.45 | 3229 |
| 1736443800 | 13.45 | 0.05 | 0.37 | 13.4 | 13.7 | 13.35 | 2729 |
| 1736357400 | 13.4 | 0.15 | 1.13 | 13.25 | 13.4 | 13.25 | 1347 |
| 1736271000 | 13.25 | 0.15 | 1.15 | 13.1 | 13.25 | 13.1 | 2347 |
| 1736184600 | 13.1 | 0.1 | 0.77 | 13 | 13.15 | 13 | 800 |
| 1735925400 | 13 | 0.05 | 0.39 | 12.95 | 13.05 | 12.95 | 330 |
| 1735839000 | 12.95 | -0.1 | -0.77 | 13.05 | 13.05 | 12.95 | 2548 |
| 1735666200 | 13.05 | -0.05 | -0.38 | 13.1 | 13.1 | 13.05 | 1123 |
| 1735579800 | 13.1 | 0.4 | 3.15 | 12.7 | 13.1 | 12.7 | 10496 |
| 1735320600 | 12.7 | 0.5 | 4.10 | 12.3 | 12.7 | 12.3 | 4044 |
| 1735061400 | 12.2 | 0.1 | 0.83 | 12.15 | 12.25 | 12.05 | 1590 |
| 1734975000 | 12.1 | 0.2 | 1.68 | 11.9 | 12.15 | 11.8 | 3649 |
| 1734715800 | 11.9 | -0.2 | -1.65 | 12.1 | 12.1 | 11.85 | 696 |
| 1734629400 | 12.1 | -0.15 | -1.22 | 12.25 | 12.25 | 12.1 | 838 |
| 1734543000 | 12.25 | -0.15 | -1.21 | 12.4 | 12.4 | 12.2 | 1449 |
| 1734456600 | 12.4 | 0 | 0.00 | 12.4 | 12.45 | 12.25 | 1329 |
| 1734370200 | 12.4 | -0.15 | -1.20 | 12.55 | 12.75 | 12.3 | 5812 |
| 1734111000 | 12.55 | -0.1 | -0.79 | 12.6 | 12.7 | 12.4 | 1350 |
| 1734024600 | 12.65 | 0.3 | 2.43 | 12.35 | 12.75 | 12.35 | 3576 |
| 1733938200 | 12.35 | 0.2 | 1.65 | 12.35 | 12.35 | 12.25 | 434 |
| 1733851800 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1733765400 | 12.15 | 0.2 | 1.67 | 12 | 12.15 | 11.95 | 829 |
| 1733506200 | 11.95 | 0.05 | 0.42 | 11.95 | 12.2 | 11.9 | 1205 |
| 1733419800 | 11.9 | 0 | 0.00 | 11.9 | 12 | 11.9 | 408 |
| 1733333400 | 11.9 | 0.15 | 1.28 | 11.75 | 11.9 | 11.7 | 1216 |
| 1733247000 | 11.75 | -0.45 | -3.69 | 12.1 | 12.2 | 11.7 | 1843 |
| 1733160600 | 12.2 | 0 | 0.00 | 12 | 12.3 | 11.75 | 2438 |
| 1732901400 | 12.2 | 0.25 | 2.09 | 11.95 | 12.2 | 11.95 | 453 |
| 1732815000 | 11.95 | 0.05 | 0.42 | 11.9 | 12.2 | 11.9 | 614 |
| 1732728600 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1732642200 | 11.9 | -0.25 | -2.06 | 12.15 | 12.15 | 11.9 | 786 |
| 1732555800 | 12.15 | 0.15 | 1.25 | 12 | 12.15 | 11.95 | 792 |
| 1732296600 | 12 | 0.2 | 1.69 | 11.8 | 12.05 | 11.75 | 2466 |
| 1732210200 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.65 | 471 |
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
