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 | -0.58 | -4.3707611153 | 13.27 | 13.27 | 12.69 | 0 | 0 | IX |
| 4 | -1.295 | -9.2599213443 | 13.985 | 14.31 | 12.69 | 0 | 0 | IX |
| 12 | -1.34 | -9.55096222381 | 14.03 | 14.46 | 12.69 | 0 | 0 | IX |
| 26 | -3.165 | -19.9621570482 | 15.855 | 15.92 | 12.69 | 0 | 0 | IX |
| 52 | 0.126 | 1.00286532951 | 12.564 | 15.92 | 12.54 | 0 | 0 | IX |
| 156 | 0.126 | 1.00286532951 | 12.564 | 15.92 | 12.54 | 0 | 0 | IX |
| 260 | 0.126 | 1.00286532951 | 12.564 | 15.92 | 12.54 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 12.69 | -0.24 | -1.82 | 12.69 | 12.69 | 12.69 | 0 |
| 1732555800 | 12.925 | -0.13 | -0.96 | 12.925 | 12.925 | 12.925 | 0 |
| 1732296600 | 13.05 | -0.22 | -1.66 | 13.05 | 13.05 | 13.05 | 0 |
| 1732210200 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1732123800 | 13.27 | -0.09 | -0.64 | 13.27 | 13.27 | 13.27 | 0 |
| 1732037400 | 13.355 | -0.07 | -0.52 | 13.355 | 13.355 | 13.355 | 0 |
| 1731951000 | 13.425 | 0.15 | 1.13 | 13.425 | 13.425 | 13.425 | 0 |
| 1731691800 | 13.275 | 0.17 | 1.26 | 13.275 | 13.275 | 13.275 | 0 |
| 1731605400 | 13.11 | -0.01 | -0.04 | 13.11 | 13.11 | 13.11 | 0 |
| 1731519000 | 13.115 | 0 | 0.00 | 13.115 | 13.115 | 13.115 | 0 |
| 1731432600 | 13.115 | -0.18 | -1.32 | 13.115 | 13.115 | 13.115 | 0 |
| 1731346200 | 13.29 | 0.1 | 0.76 | 13.29 | 13.29 | 13.29 | 0 |
| 1731087000 | 13.19 | -0.09 | -0.64 | 13.19 | 13.19 | 13.19 | 0 |
| 1731000600 | 13.275 | -0.5 | -3.59 | 13.275 | 13.275 | 13.275 | 0 |
| 1730914200 | 13.77 | -0.54 | -3.77 | 13.77 | 13.77 | 13.77 | 0 |
| 1730827800 | 14.31 | 0.05 | 0.35 | 14.31 | 14.31 | 14.31 | 0 |
| 1730741400 | 14.26 | 0.13 | 0.92 | 14.26 | 14.26 | 14.26 | 0 |
| 1730482200 | 14.13 | 0.04 | 0.32 | 14.13 | 14.13 | 14.13 | 0 |
| 1730395800 | 14.085 | 0.1 | 0.72 | 14.085 | 14.085 | 14.085 | 0 |
| 1730309400 | 13.985 | -0.14 | -0.96 | 13.985 | 13.985 | 13.985 | 0 |
| 1730223000 | 14.12 | 0.01 | 0.11 | 14.12 | 14.12 | 14.12 | 0 |
| 1730136600 | 14.105 | 0.11 | 0.75 | 14.105 | 14.105 | 14.105 | 0 |
| 1729873800 | 14 | -0.07 | -0.46 | 14 | 14 | 14 | 0 |
| 1729787400 | 14.065 | -0.04 | -0.25 | 14.065 | 14.065 | 14.065 | 0 |
| 1729701000 | 14.1 | -0.06 | -0.42 | 14.1 | 14.1 | 14.1 | 0 |
| 1729614600 | 14.16 | -0.11 | -0.77 | 14.16 | 14.16 | 14.16 | 0 |
| 1729528200 | 14.27 | -0.05 | -0.31 | 14.27 | 14.27 | 14.27 | 0 |
| 1729269000 | 14.315 | 0.05 | 0.35 | 14.315 | 14.315 | 14.315 | 0 |
| 1729182600 | 14.265 | 0.25 | 1.78 | 14.265 | 14.265 | 14.265 | 0 |
| 1729096200 | 14.015 | 0 | 0.00 | 14.015 | 14.015 | 14.015 | 0 |
| 1729009800 | 14.015 | 0.14 | 0.97 | 14.015 | 14.015 | 14.015 | 0 |
| 1728923400 | 13.88 | 0.07 | 0.51 | 13.88 | 13.88 | 13.88 | 0 |
| 1728664200 | 13.81 | -0.13 | -0.93 | 13.81 | 13.81 | 13.81 | 0 |
| 1728577800 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 0 |
| 1728491400 | 13.94 | 0.08 | 0.58 | 13.94 | 13.94 | 13.94 | 0 |
| 1728405000 | 13.86 | 0.08 | 0.58 | 13.86 | 13.86 | 13.86 | 0 |
| 1728318600 | 13.78 | 0.17 | 1.25 | 13.78 | 13.78 | 13.78 | 0 |
| 1728059400 | 13.61 | 0.14 | 1.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1727973000 | 13.475 | -0.12 | -0.88 | 13.475 | 13.475 | 13.475 | 0 |
| 1727886600 | 13.595 | -0.07 | -0.51 | 13.595 | 13.595 | 13.595 | 0 |
| 1727800200 | 13.665 | -0.06 | -0.44 | 13.665 | 13.665 | 13.665 | 0 |
| 1727713800 | 13.725 | -0.24 | -1.68 | 13.725 | 13.725 | 13.725 | 0 |
| 1727454600 | 13.96 | -0.04 | -0.25 | 13.96 | 13.96 | 13.96 | 0 |
| 1727368200 | 13.995 | 0.18 | 1.34 | 13.995 | 13.995 | 13.995 | 0 |
| 1727281800 | 13.81 | -0.15 | -1.04 | 13.81 | 13.81 | 13.81 | 0 |
| 1727195400 | 13.955 | 0.14 | 1.01 | 13.955 | 13.955 | 13.955 | 0 |
| 1727109000 | 13.815 | -0.65 | -4.46 | 13.815 | 13.815 | 13.815 | 0 |
| 1726849800 | 14.46 | 0.06 | 0.42 | 14.46 | 14.46 | 14.46 | 0 |
| 1726763400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1726677000 | 14.4 | 0.04 | 0.24 | 14.4 | 14.4 | 14.4 | 0 |
| 1726590600 | 14.365 | 0.11 | 0.74 | 14.365 | 14.365 | 14.365 | 0 |
| 1726504200 | 14.26 | 0.03 | 0.18 | 14.26 | 14.26 | 14.26 | 0 |
| 1726245000 | 14.235 | -0.04 | -0.28 | 14.235 | 14.235 | 14.235 | 0 |
| 1726158600 | 14.275 | 0.09 | 0.60 | 14.275 | 14.275 | 14.275 | 0 |
| 1726072200 | 14.19 | 0.03 | 0.21 | 14.19 | 14.19 | 14.19 | 0 |
| 1725985800 | 14.16 | -0.12 | -0.81 | 14.16 | 14.16 | 14.16 | 0 |
| 1725899400 | 14.275 | 0.15 | 1.03 | 14.275 | 14.275 | 14.275 | 0 |
| 1725640200 | 14.13 | -0.08 | -0.53 | 14.13 | 14.13 | 14.13 | 0 |
| 1725553800 | 14.205 | 0.18 | 1.25 | 14.205 | 14.205 | 14.205 | 0 |
| 1725467400 | 14.03 | 0.02 | 0.14 | 14.03 | 14.03 | 14.03 | 0 |
| 1725381000 | 14.01 | -0.14 | -0.95 | 14.01 | 14.01 | 14.01 | 0 |
| 1725294600 | 14.145 | -0.01 | -0.07 | 14.145 | 14.145 | 14.145 | 0 |
| 1725035400 | 14.155 | 0.35 | 2.57 | 14.155 | 14.155 | 14.155 | 0 |
| 1724949000 | 13.8 | 0.04 | 0.33 | 13.8 | 13.8 | 13.8 | 0 |
| 1724862600 | 13.755 | 0.04 | 0.26 | 13.755 | 13.755 | 13.755 | 0 |
| 1724776200 | 13.72 | 0.03 | 0.18 | 13.72 | 13.72 | 13.72 | 0 |
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
