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 | 0.44 | 3.32075471698 | 13.25 | 13.985 | 13.22 | 2057328 | 13.59314657 | DE |
| 4 | 0.04 | 0.29304029304 | 13.65 | 14.325 | 13.045 | 2353850 | 13.62965901 | DE |
| 12 | -1.31 | -8.73333333333 | 15 | 15.245 | 13.045 | 2204850 | 13.98379138 | DE |
| 26 | -0.22 | -1.58159597412 | 13.91 | 16.075 | 13.045 | 2091288 | 14.47341747 | DE |
| 52 | -2.16 | -13.6277602524 | 15.85 | 16.92 | 13.045 | 2006073 | 14.79775723 | DE |
| 156 | -4.04 | -22.7862380147 | 17.73 | 21.37 | 13.045 | 2097147 | 16.61457206 | DE |
| 260 | -1.905 | -12.215453671 | 15.595 | 21.37 | 12.095 | 2511982 | 15.87607682 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 13.69 | -0.24 | -1.72 | 13.725 | 13.89 | 13.65 | 2428936 |
| 1738258200 | 13.93 | 0.23 | 1.68 | 13.72 | 13.985 | 13.715 | 1974657 |
| 1738171800 | 13.7 | 0.02 | 0.18 | 13.585 | 13.735 | 13.54 | 1401496 |
| 1738085400 | 13.675 | 0.16 | 1.15 | 13.515 | 13.71 | 13.485 | 1800132 |
| 1737999000 | 13.52 | 0.22 | 1.65 | 13.255 | 13.615 | 13.22 | 2435508 |
| 1737739800 | 13.3 | 0.08 | 0.57 | 13.25 | 13.47 | 13.245 | 2674848 |
| 1737653400 | 13.225 | -0.25 | -1.82 | 13.12 | 13.235 | 13.045 | 2871643 |
| 1737567000 | 13.47 | 0 | 0.00 | 13.47 | 13.47 | 13.47 | 0 |
| 1737480600 | 13.47 | -0.07 | -0.52 | 13.495 | 13.575 | 13.37 | 2157071 |
| 1737394200 | 13.54 | 0.19 | 1.46 | 13.365 | 13.635 | 13.33 | 2480884 |
| 1737135000 | 13.345 | -0.7 | -4.95 | 14.045 | 14.12 | 13.345 | 5493765 |
| 1737048600 | 14.04 | -0.16 | -1.13 | 14.205 | 14.325 | 13.865 | 2582059 |
| 1736962200 | 14.2 | 0.22 | 1.57 | 13.98 | 14.2 | 13.955 | 4084561 |
| 1736875800 | 13.98 | 0.11 | 0.76 | 13.93 | 14.16 | 13.86 | 2079161 |
| 1736789400 | 13.875 | 0.18 | 1.31 | 13.625 | 13.875 | 13.6 | 2499757 |
| 1736530200 | 13.695 | -0.04 | -0.25 | 13.765 | 13.785 | 13.66 | 1425546 |
| 1736443800 | 13.73 | -0.09 | -0.62 | 13.725 | 13.8 | 13.645 | 1393594 |
| 1736357400 | 13.815 | 0 | 0.00 | 13.78 | 13.865 | 13.695 | 1113729 |
| 1736271000 | 13.815 | 0.04 | 0.33 | 13.78 | 13.865 | 13.66 | 1277786 |
| 1736184600 | 13.77 | 0.23 | 1.74 | 13.595 | 13.77 | 13.46 | 2038032 |
| 1735925400 | 13.535 | -0.13 | -0.95 | 13.65 | 13.69 | 13.515 | 1385707 |
| 1735839000 | 13.665 | -0.07 | -0.47 | 13.79 | 13.825 | 13.59 | 1344580 |
| 1735666200 | 13.73 | 0.17 | 1.22 | 13.525 | 13.73 | 13.505 | 604808 |
| 1735579800 | 13.565 | -0.06 | -0.44 | 13.645 | 13.675 | 13.545 | 977717 |
| 1735320600 | 13.625 | 0.11 | 0.81 | 13.575 | 13.66 | 13.525 | 1237178 |
| 1735061400 | 13.515 | 0.13 | 0.97 | 13.38 | 13.55 | 13.38 | 771394 |
| 1734975000 | 13.385 | -0.09 | -0.67 | 13.46 | 13.525 | 13.385 | 1699911 |
| 1734715800 | 13.475 | -0.08 | -0.55 | 13.485 | 13.54 | 13.365 | 3537916 |
| 1734629400 | 13.55 | -0.22 | -1.56 | 13.695 | 13.74 | 13.535 | 2203307 |
| 1734543000 | 13.765 | 0.03 | 0.18 | 13.735 | 13.795 | 13.645 | 2096173 |
| 1734456600 | 13.74 | -0.07 | -0.47 | 13.665 | 13.8 | 13.64 | 1910031 |
| 1734370200 | 13.805 | -0.23 | -1.60 | 14.03 | 14.03 | 13.705 | 1834646 |
| 1734111000 | 14.03 | -0.06 | -0.43 | 14.02 | 14.06 | 13.905 | 2683047 |
| 1734024600 | 14.09 | 0.04 | 0.25 | 13.995 | 14.175 | 13.91 | 1811254 |
| 1733938200 | 14.055 | -0.14 | -0.95 | 14.1 | 14.16 | 13.98 | 1751080 |
| 1733851800 | 14.19 | -0.23 | -1.56 | 14.365 | 14.4 | 14.09 | 1753947 |
| 1733765400 | 14.415 | 0.27 | 1.91 | 14.155 | 14.445 | 14.14 | 1879261 |
| 1733506200 | 14.145 | 0.09 | 0.68 | 14.21 | 14.43 | 14.095 | 1616890 |
| 1733419800 | 14.05 | 0.02 | 0.14 | 13.99 | 14.085 | 13.825 | 2005776 |
| 1733333400 | 14.03 | 0.17 | 1.23 | 13.82 | 14.105 | 13.81 | 1811431 |
| 1733247000 | 13.86 | 0.15 | 1.09 | 13.735 | 13.975 | 13.72 | 2595130 |
| 1733160600 | 13.71 | -0.69 | -4.79 | 14.26 | 14.37 | 13.535 | 6178299 |
| 1732901400 | 14.4 | -0.16 | -1.06 | 14.5 | 14.62 | 14.345 | 1861773 |
| 1732815000 | 14.555 | -0.03 | -0.17 | 14.59 | 14.715 | 14.535 | 1577476 |
| 1732728600 | 14.58 | 0.17 | 1.14 | 14.36 | 14.58 | 14.29 | 1532197 |
| 1732642200 | 14.415 | -0.06 | -0.41 | 14.455 | 14.565 | 14.415 | 1497296 |
| 1732555800 | 14.475 | -0.05 | -0.34 | 14.46 | 14.54 | 14.38 | 4951398 |
| 1732296600 | 14.525 | 0.06 | 0.45 | 14.53 | 14.61 | 14.375 | 2921822 |
| 1732210200 | 14.46 | -0.15 | -1.03 | 14.6 | 14.65 | 14.405 | 1582074 |
| 1732123800 | 14.61 | -0.06 | -0.41 | 14.68 | 14.725 | 14.54 | 1339974 |
| 1732037400 | 14.67 | -0.09 | -0.61 | 14.75 | 14.825 | 14.495 | 2144519 |
| 1731951000 | 14.76 | -0.07 | -0.47 | 14.85 | 14.97 | 14.745 | 1580713 |
| 1731691800 | 14.83 | 0.17 | 1.13 | 14.66 | 14.835 | 14.64 | 2209650 |
| 1731605400 | 14.665 | 0.01 | 0.10 | 14.665 | 14.735 | 14.595 | 1968711 |
| 1731519000 | 14.65 | -0.02 | -0.14 | 14.635 | 14.86 | 14.625 | 1985037 |
| 1731432600 | 14.67 | -0.33 | -2.20 | 14.9 | 14.9 | 14.64 | 2216855 |
| 1731346200 | 15 | -0.08 | -0.53 | 15.12 | 15.175 | 14.91 | 2577272 |
| 1731087000 | 15.08 | 0.04 | 0.27 | 15 | 15.245 | 14.955 | 4129105 |
| 1731000600 | 15.04 | 0.08 | 0.53 | 15.005 | 15.165 | 14.92 | 2794758 |
| 1730914200 | 14.96 | 0.01 | 0.07 | 14.955 | 15.17 | 14.95 | 4514282 |
| 1730827800 | 14.95 | 0.06 | 0.44 | 15.42 | 15.52 | 14.95 | 3240880 |
| 1730741400 | 14.885 | 0.12 | 0.78 | 14.75 | 14.93 | 14.75 | 1545114 |
| 1730482200 | 14.77 | 0.23 | 1.62 | 14.555 | 14.83 | 14.555 | 1554897 |
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
