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 | -0.06 | -0.399467376831 | 15.02 | 15.02 | 14.91 | 7681 | 14.95446713 | DE |
| 4 | 0.23 | 1.56143923965 | 14.73 | 15.02 | 14.71 | 31928 | 14.89224462 | DE |
| 12 | 0.16 | 1.08108108108 | 14.8 | 15.02 | 14.52 | 30649 | 14.83601937 | DE |
| 26 | 0.85 | 6.02409638554 | 14.11 | 15.02 | 14.03 | 27878 | 14.55919105 | DE |
| 52 | 1.26 | 9.19708029197 | 13.7 | 15.02 | 13.64 | 32703 | 14.19822723 | DE |
| 156 | 2.25 | 17.7025963808 | 12.71 | 15.02 | 12.4 | 30609 | 13.62638631 | DE |
| 260 | 2.25 | 17.7025963808 | 12.71 | 15.02 | 12.4 | 30609 | 13.62638631 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 14.96 | -0.04 | -0.27 | 14.96 | 14.96 | 14.96 | 11121 |
| 1739554200 | 15 | 0.09 | 0.60 | 15 | 15 | 15 | 7993 |
| 1739467800 | 14.91 | -0.07 | -0.47 | 14.91 | 14.91 | 14.91 | 15345 |
| 1739381400 | 14.98 | -0.04 | -0.27 | 14.98 | 14.98 | 14.98 | 43 |
| 1739295000 | 15.02 | 0.07 | 0.47 | 15.02 | 15.02 | 15.02 | 3903 |
| 1739208600 | 14.95 | -0.05 | -0.33 | 14.95 | 14.95 | 14.95 | 25303 |
| 1738949400 | 15 | 0.06 | 0.40 | 15 | 15 | 15 | 30777 |
| 1738863000 | 14.94 | 0.03 | 0.20 | 14.94 | 14.94 | 14.94 | 3953 |
| 1738776600 | 14.91 | 0.01 | 0.07 | 14.91 | 14.91 | 14.91 | 3436 |
| 1738690200 | 14.9 | 0.01 | 0.07 | 14.9 | 14.9 | 14.9 | 5112 |
| 1738603800 | 14.89 | 0.04 | 0.27 | 14.89 | 14.89 | 14.89 | 409958 |
| 1738344600 | 14.85 | 0.05 | 0.34 | 14.85 | 14.85 | 14.85 | 13265 |
| 1738258200 | 14.8 | 0.01 | 0.07 | 14.8 | 14.8 | 14.8 | 4526 |
| 1738171800 | 14.79 | 0.08 | 0.54 | 14.79 | 14.79 | 14.79 | 3433 |
| 1738085400 | 14.71 | -0.05 | -0.34 | 14.71 | 14.71 | 14.71 | 12540 |
| 1737999000 | 14.76 | -0.07 | -0.47 | 14.76 | 14.76 | 14.76 | 20359 |
| 1737739800 | 14.83 | 0.1 | 0.68 | 14.83 | 14.83 | 14.83 | 3597 |
| 1737653400 | 14.73 | 0 | 0.00 | 14.73 | 14.73 | 14.73 | 0 |
| 1737567000 | 14.73 | 0 | 0.00 | 14.73 | 14.73 | 14.73 | 0 |
| 1737480600 | 14.73 | -0.05 | -0.34 | 14.73 | 14.73 | 14.73 | 38 |
| 1737394200 | 14.78 | 0.09 | 0.61 | 14.78 | 14.78 | 14.78 | 22 |
| 1737135000 | 14.69 | 0.01 | 0.07 | 14.69 | 14.69 | 14.69 | 9527 |
| 1737048600 | 14.68 | 0.16 | 1.10 | 14.68 | 14.68 | 14.68 | 5940 |
| 1736962200 | 14.52 | -0.05 | -0.34 | 14.52 | 14.52 | 14.52 | 13079 |
| 1736875800 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 3579 |
| 1736789400 | 14.57 | -0.09 | -0.61 | 14.57 | 14.57 | 14.57 | 2600 |
| 1736530200 | 14.66 | -0.01 | -0.07 | 14.66 | 14.66 | 14.66 | 30073 |
| 1736443800 | 14.67 | 0.02 | 0.14 | 14.67 | 14.67 | 14.67 | 28054 |
| 1736357400 | 14.65 | -0.06 | -0.41 | 14.65 | 14.65 | 14.65 | 27427 |
| 1736271000 | 14.71 | -0.01 | -0.07 | 14.71 | 14.71 | 14.71 | 3282 |
| 1736184600 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 2147 |
| 1735925400 | 14.72 | 0.03 | 0.20 | 14.72 | 14.72 | 14.72 | 418080 |
| 1735839000 | 14.69 | -0.01 | -0.07 | 14.69 | 14.69 | 14.69 | 12612 |
| 1735666200 | 14.7 | -0.02 | -0.14 | 14.7 | 14.7 | 14.7 | 3196 |
| 1735579800 | 14.72 | -0.08 | -0.54 | 14.72 | 14.72 | 14.72 | 5822 |
| 1735320600 | 14.8 | 0.05 | 0.34 | 14.8 | 14.8 | 14.8 | 3658 |
| 1735061400 | 14.75 | 0.01 | 0.07 | 14.75 | 14.75 | 14.75 | 6464 |
| 1734975000 | 14.74 | 0.04 | 0.27 | 14.74 | 14.74 | 14.74 | 9051 |
| 1734715800 | 14.7 | -0.03 | -0.20 | 14.7 | 14.7 | 14.7 | 4333 |
| 1734629400 | 14.73 | -0.14 | -0.94 | 14.73 | 14.73 | 14.73 | 18703 |
| 1734543000 | 14.87 | -0.03 | -0.20 | 14.87 | 14.87 | 14.87 | 8790 |
| 1734456600 | 14.9 | 0.01 | 0.07 | 14.9 | 14.9 | 14.9 | 8320 |
| 1734370200 | 14.89 | -0.06 | -0.40 | 14.89 | 14.89 | 14.89 | 4766 |
| 1734111000 | 14.95 | -0.05 | -0.33 | 14.95 | 14.95 | 14.95 | 17226 |
| 1734024600 | 15 | 0.05 | 0.33 | 15 | 15 | 15 | 4167 |
| 1733938200 | 14.95 | -0.03 | -0.20 | 14.95 | 14.95 | 14.95 | 7414 |
| 1733851800 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1733765400 | 14.98 | 0.02 | 0.13 | 14.98 | 14.98 | 14.98 | 46373 |
| 1733506200 | 14.96 | 0.01 | 0.07 | 14.96 | 14.96 | 14.96 | 29876 |
| 1733419800 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1733333400 | 14.95 | -0.01 | -0.07 | 14.95 | 14.95 | 14.95 | 290503 |
| 1733247000 | 14.96 | 0.07 | 0.47 | 14.96 | 14.96 | 14.96 | 1242 |
| 1733160600 | 14.89 | 0.08 | 0.54 | 14.89 | 14.89 | 14.89 | 5 |
| 1732901400 | 14.81 | 0.04 | 0.27 | 14.81 | 14.81 | 14.81 | 8118 |
| 1732815000 | 14.77 | -0.03 | -0.20 | 14.77 | 14.77 | 14.77 | 12721 |
| 1732728600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1732642200 | 14.8 | 0.01 | 0.07 | 14.8 | 14.8 | 14.8 | 2518 |
| 1732555800 | 14.79 | 0.11 | 0.75 | 14.79 | 14.79 | 14.79 | 14997 |
| 1732296600 | 14.68 | 0.05 | 0.34 | 14.68 | 14.68 | 14.68 | 7375 |
| 1732210200 | 14.63 | 0.01 | 0.07 | 14.63 | 14.63 | 14.63 | 8559 |
| 1732123800 | 14.62 | 0.02 | 0.14 | 14.62 | 14.62 | 14.62 | 12877 |
| 1732037400 | 14.6 | -0.01 | -0.07 | 14.6 | 14.6 | 14.6 | 16493 |
| 1731951000 | 14.61 | -0.05 | -0.34 | 14.61 | 14.61 | 14.61 | 10718 |
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
