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 | -1.51 | -9.34984520124 | 16.15 | 16.55 | 14.25 | 1703594 | 15.39822157 | DE |
| 4 | 0.34 | 2.37762237762 | 14.3 | 16.77 | 13.97 | 2118989 | 15.22932474 | DE |
| 12 | 1.77 | 13.7529137529 | 12.87 | 16.77 | 10.265 | 1857296 | 13.47024958 | DE |
| 26 | 2.875 | 24.4368890778 | 11.765 | 16.77 | 10.01 | 1553738 | 12.7746416 | DE |
| 52 | -0.266 | -1.78451630216 | 14.906 | 16.77 | 10.01 | 1836556 | 13.42201238 | DE |
| 156 | -30.695 | -67.707069593 | 45.335 | 50.11 | 10.01 | 2276038 | 18.18249333 | DE |
| 260 | -73.46 | -83.3825198638 | 88.1 | 110.65 | 10.01 | 1746973 | 29.13216865 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 14.64 | 0.09 | 0.62 | 14.465 | 14.82 | 14.465 | 1078602 |
| 1734370200 | 14.55 | -0.67 | -4.40 | 15.075 | 15.22 | 14.25 | 2463492 |
| 1734111000 | 15.22 | -0.3 | -1.93 | 15.5 | 15.645 | 15.205 | 1135011 |
| 1734024600 | 15.52 | -0.25 | -1.55 | 15.86 | 16.045 | 15.51 | 1040694 |
| 1733938200 | 15.765 | -0.38 | -2.35 | 16.02 | 16.16 | 15.58 | 1924864 |
| 1733851800 | 16.145 | -0.18 | -1.10 | 16.149999 | 16.55 | 16.079999 | 1953910 |
| 1733765400 | 16.325 | -0.33 | -1.98 | 16.68 | 16.77 | 16.325 | 1803396 |
| 1733506200 | 16.655 | 0.83 | 5.24 | 15.865 | 16.655 | 15.74 | 3237253 |
| 1733419800 | 15.825 | 0.96 | 6.42 | 14.91 | 15.97 | 14.9 | 3525209 |
| 1733333400 | 14.87 | -0.36 | -2.36 | 15.305 | 15.39 | 14.79 | 2428049 |
| 1733247000 | 15.23 | -0.49 | -3.12 | 15.86 | 15.86 | 15.04 | 2163681 |
| 1733160600 | 15.72 | 0.61 | 4.04 | 15.2 | 15.8 | 15.18 | 3341640 |
| 1732901400 | 15.11 | 0.33 | 2.23 | 14.72 | 15.365 | 14.72 | 2180412 |
| 1732815000 | 14.78 | 0.29 | 2.00 | 14.59 | 15.0125 | 14.445 | 1683989 |
| 1732728600 | 14.49 | -0.36 | -2.42 | 14.84 | 15.02 | 14.48 | 1330232 |
| 1732642200 | 14.85 | 0.56 | 3.88 | 14.155 | 14.91 | 14.145 | 2901545 |
| 1732555800 | 14.295 | 0.29 | 2.03 | 14.055 | 14.315 | 13.97 | 2172644 |
| 1732296600 | 14.01 | -0.23 | -1.58 | 14.25 | 14.36 | 13.97 | 1594127 |
| 1732210200 | 14.235 | -0.01 | -0.04 | 14.13 | 14.32 | 13.98 | 938707 |
| 1732123800 | 14.24 | 0.1 | 0.67 | 14.16 | 14.69 | 14.16 | 2277812 |
| 1732037400 | 14.145 | -0.07 | -0.49 | 14.3 | 14.605 | 13.98 | 1494347 |
| 1731951000 | 14.215 | 0.11 | 0.78 | 14.16 | 14.445 | 13.965 | 1333106 |
| 1731691800 | 14.105 | -0.14 | -0.95 | 14.14 | 14.69 | 13.91 | 2438859 |
| 1731605400 | 14.24 | 2.96 | 26.19 | 12.87 | 14.305 | 12.665 | 3946494 |
| 1731519000 | 11.285 | 0 | 0.00 | 11.285 | 11.285 | 11.285 | 0 |
| 1731432600 | 11.285 | -0.22 | -1.87 | 11.3 | 11.445 | 11.21 | 830408 |
| 1731346200 | 11.5 | 0.21 | 1.81 | 11.38 | 11.64 | 11.125 | 1290825 |
| 1731087000 | 11.295 | 0.12 | 1.03 | 11.18 | 11.375 | 10.935 | 1738269 |
| 1731000600 | 11.18 | 0.62 | 5.87 | 10.82 | 11.38 | 10.82 | 2629492 |
| 1730914200 | 10.56 | 0.03 | 0.24 | 10.51 | 10.955 | 10.5 | 1058311 |
| 1730827800 | 10.535 | -0.05 | -0.43 | 10.55 | 10.56 | 10.265 | 1390946 |
| 1730741400 | 10.58 | 0.01 | 0.05 | 10.555 | 10.74 | 10.495 | 630741 |
| 1730482200 | 10.575 | 0.1 | 0.95 | 10.515 | 10.605 | 10.33 | 1140554 |
| 1730395800 | 10.475 | -0.48 | -4.34 | 10.835 | 10.885 | 10.405 | 1513310 |
| 1730309400 | 10.95 | -0.25 | -2.19 | 11.135 | 11.255 | 10.95 | 986276 |
| 1730223000 | 11.195 | -0.07 | -0.62 | 11.205 | 11.24 | 11.075 | 1089043 |
| 1730136600 | 11.265 | 0.02 | 0.18 | 11.31 | 11.475 | 11.17 | 964956 |
| 1729873800 | 11.245 | 0.32 | 2.88 | 10.97 | 11.26 | 10.88 | 1554682 |
| 1729787400 | 10.93 | -0.18 | -1.62 | 11.145 | 11.27 | 10.93 | 1367287 |
| 1729701000 | 11.11 | 0.36 | 3.35 | 10.66 | 11.265 | 10.66 | 1656188 |
| 1729614600 | 10.75 | 0.05 | 0.47 | 10.665 | 10.875 | 10.63 | 1062934 |
| 1729528200 | 10.7 | -0.25 | -2.28 | 10.9 | 11.135 | 10.7 | 1527864 |
| 1729269000 | 10.95 | -0.01 | -0.05 | 10.93 | 11.07 | 10.89 | 1599590 |
| 1729182600 | 10.955 | -0.3 | -2.67 | 11.195 | 11.28 | 10.84 | 2627545 |
| 1729096200 | 11.255 | -1.09 | -8.83 | 11.735 | 12.18 | 11.16 | 3640704 |
| 1729009800 | 12.345 | -0.38 | -2.99 | 12.65 | 12.735 | 12.235 | 1736086 |
| 1728923400 | 12.725 | 0.03 | 0.24 | 12.625 | 12.82 | 12.61 | 1298157 |
| 1728664200 | 12.695 | -0.85 | -6.24 | 13.57 | 13.72 | 12.68 | 2842176 |
| 1728577800 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1728491400 | 13.54 | 0.07 | 0.56 | 13.56 | 13.645 | 13.305 | 1121585 |
| 1728405000 | 13.465 | -0.22 | -1.61 | 13.475 | 13.65 | 13.34 | 1104154 |
| 1728318600 | 13.685 | -0.1 | -0.69 | 13.955 | 14.005 | 13.53 | 1055361 |
| 1728059400 | 13.78 | 0.38 | 2.84 | 13.41 | 14.215 | 13.4 | 2441306 |
| 1727973000 | 13.4 | -0.06 | -0.41 | 13.495 | 13.58 | 13.34 | 632945 |
| 1727886600 | 13.455 | -0.12 | -0.85 | 13.605 | 13.675 | 13.31 | 801546 |
| 1727800200 | 13.57 | 0.09 | 0.63 | 13.485 | 13.79 | 13.37 | 1319468 |
| 1727713800 | 13.485 | -0.42 | -2.99 | 13.905 | 14.075 | 13.485 | 1546096 |
| 1727454600 | 13.9 | 0.23 | 1.68 | 13.715 | 13.985 | 13.695 | 1220863 |
| 1727368200 | 13.67 | 0.2 | 1.45 | 13.78 | 14.045 | 13.63 | 1923194 |
| 1727281800 | 13.475 | 0.01 | 0.11 | 13.45 | 13.705 | 13.37 | 968923 |
| 1727195400 | 13.46 | 0.8 | 6.32 | 12.87 | 13.46 | 12.87 | 2400263 |
| 1727109000 | 12.66 | 0.03 | 0.24 | 12.65 | 12.77 | 12.51 | 590862 |
| 1726849800 | 12.63 | -0.28 | -2.13 | 12.82 | 12.92 | 12.595 | 1306138 |
| 1726763400 | 12.905 | 0.28 | 2.22 | 12.955 | 13.03 | 12.835 | 1215532 |
| 1726677000 | 12.625 | 0.07 | 0.60 | 12.54 | 12.625 | 12.34 | 896505 |
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
