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 | -0.97 | -6.73611111111 | 14.4 | 14.48 | 12.67 | 483285 | 13.52083129 | CS |
| 4 | -1.43 | -9.62314939435 | 14.86 | 15.15 | 12.67 | 403664 | 14.4903963 | CS |
| 12 | -3.02 | -18.358662614 | 16.45 | 16.63 | 12.67 | 413952 | 15.29682721 | CS |
| 26 | -2.56 | -16.0100062539 | 15.99 | 17.875 | 12.67 | 319508 | 15.82204316 | CS |
| 52 | 0.09 | 0.674662668666 | 13.34 | 17.875 | 12.67 | 283215 | 15.31645565 | CS |
| 156 | -9.13 | -40.469858156 | 22.56 | 23.38 | 10.84 | 255011 | 15.17516975 | CS |
| 260 | -1.47 | -9.86577181208 | 14.9 | 26.1267 | 10.84 | 232514 | 16.84985789 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 13.43 | 0.13 | 0.98 | 13.29 | 13.79 | 13.1 | 451283 |
| 1744324500 | 13.3 | -0.4 | -2.92 | 13.55 | 13.86 | 12.9841 | 403693 |
| 1744238100 | 13.7 | 0.54 | 4.10 | 12.87 | 13.86 | 12.67 | 500552 |
| 1744151700 | 13.16 | -0.21 | -1.57 | 13.75 | 13.86 | 12.99 | 436881 |
| 1744065300 | 13.37 | -0.61 | -4.36 | 13.43 | 13.98 | 12.94 | 596269 |
| 1743806100 | 13.98 | -0.68 | -4.64 | 14.4 | 14.48 | 13.93 | 521980 |
| 1743719700 | 14.66 | -0.4 | -2.66 | 14.95 | 15.02 | 14.64 | 364951 |
| 1743633300 | 15.06 | -0.01 | -0.07 | 15 | 15.12 | 14.93 | 217859 |
| 1743546900 | 15.07 | 0.09 | 0.60 | 14.94 | 15.07 | 14.82 | 292989 |
| 1743460500 | 14.98 | 0.08 | 0.54 | 14.91 | 15.04 | 14.855 | 331545 |
| 1743201300 | 14.9 | 0.02 | 0.13 | 14.9 | 14.94 | 14.74 | 258030 |
| 1743114900 | 14.88 | -0.04 | -0.27 | 14.8 | 15.04 | 14.8 | 210402 |
| 1743028500 | 14.92 | 0.15 | 1.02 | 14.8 | 14.94 | 14.7962 | 211976 |
| 1742942100 | 14.77 | -0.13 | -0.87 | 14.93 | 14.94 | 14.68 | 280411 |
| 1742855700 | 14.9 | 0.17 | 1.15 | 14.84 | 14.935 | 14.8 | 301600 |
| 1742596500 | 14.73 | -0.14 | -0.94 | 14.74 | 14.8257 | 14.5401 | 672068 |
| 1742510100 | 14.87 | -0.03 | -0.20 | 14.85 | 14.9499 | 14.745 | 376746 |
| 1742423700 | 14.9 | -0.16 | -1.06 | 15.04 | 15.04 | 14.77 | 489654 |
| 1742337300 | 15.06 | 0.01 | 0.07 | 15.05 | 15.14 | 14.93 | 701191 |
| 1742250900 | 15.05 | 0.16 | 1.07 | 14.925 | 15.12 | 14.8519 | 452206 |
| 1741991700 | 14.89 | 0.15 | 1.02 | 14.86 | 15.0299 | 14.78 | 423014 |
| 1741905300 | 14.74 | -0.15 | -1.01 | 14.96 | 14.96 | 14.64 | 998066 |
| 1741818900 | 14.89 | -0.13 | -0.87 | 15.16 | 15.19 | 14.85 | 1036538 |
| 1741732500 | 15.02 | -0.35 | -2.25 | 15.45 | 15.52 | 14.99 | 1308354 |
| 1741646100 | 15.365 | -0.42 | -2.63 | 15.835 | 15.92 | 15.33 | 941219 |
| 1741390500 | 15.78 | 0.29 | 1.87 | 15.595 | 15.87 | 15.52 | 791433 |
| 1741304100 | 15.49 | -0.34 | -2.15 | 15.76 | 15.78 | 15.44 | 772232 |
| 1741217700 | 15.83 | 0.01 | 0.06 | 15.85 | 16 | 15.58 | 615160 |
| 1741131300 | 15.82 | -0.18 | -1.13 | 16.079999 | 16.329999 | 15.79 | 1109932 |
| 1741044900 | 16 | -0.23 | -1.42 | 16.364999 | 16.399999 | 15.99 | 1072725 |
| 1740785700 | 16.23 | 0.08 | 0.50 | 16.19 | 16.34 | 16.059999 | 509724 |
| 1740699300 | 16.149999 | 0.09 | 0.56 | 15.94 | 16.239999 | 15.94 | 338963 |
| 1740612900 | 16.059999 | -0.11 | -0.68 | 16.1 | 16.219999 | 16.01 | 181185 |
| 1740526500 | 16.17 | 0.44 | 2.80 | 15.82 | 16.254999 | 15.77 | 345399 |
| 1740440100 | 15.73 | 0.01 | 0.06 | 15.72 | 15.87 | 15.6406 | 213328 |
| 1740180900 | 15.72 | -0.1 | -0.63 | 15.94 | 15.95 | 15.5505 | 325880 |
| 1740094500 | 15.82 | -0.24 | -1.49 | 16.065 | 16.11 | 15.82 | 283351 |
| 1740008100 | 16.059999 | 0.02 | 0.12 | 15.8 | 16.085 | 15.64 | 410181 |
| 1739921700 | 16.04 | -0.17 | -1.05 | 16.2 | 16.26 | 15.937 | 426138 |
| 1739576100 | 16.21 | -0.05 | -0.31 | 16.29 | 16.3697 | 16.2 | 153923 |
| 1739489700 | 16.26 | 0.18 | 1.12 | 16.21 | 16.309999 | 16.079999 | 183464 |
| 1739403300 | 16.079999 | -0.15 | -0.92 | 16.05 | 16.128599 | 16.02 | 184284 |
| 1739316900 | 16.23 | 0.09 | 0.56 | 16.01 | 16.23 | 16.01 | 155370 |
| 1739230500 | 16.14 | -0.09 | -0.55 | 16.28 | 16.28 | 16.04 | 130222 |
| 1738971300 | 16.23 | -0.1 | -0.61 | 16.29 | 16.329999 | 16.059999 | 175933 |
| 1738884900 | 16.329999 | 0.06 | 0.37 | 16.27 | 16.36 | 16.2 | 113603 |
| 1738798500 | 16.27 | 0.14 | 0.87 | 16.23 | 16.29 | 16.129999 | 177436 |
| 1738712100 | 16.129999 | 0.01 | 0.06 | 16.05 | 16.145 | 15.8967 | 169538 |
| 1738625700 | 16.12 | -0.09 | -0.56 | 15.965 | 16.2 | 15.94 | 199864 |
| 1738366500 | 16.21 | 0.08 | 0.50 | 16.17 | 16.288 | 16.0608 | 240569 |
| 1738280100 | 16.129999 | 0.09 | 0.56 | 16.12 | 16.27 | 16.03 | 181297 |
| 1738193700 | 16.04 | -0.1 | -0.62 | 16.12 | 16.219999 | 15.885 | 172979 |
| 1738107300 | 16.14 | -0.28 | -1.71 | 16.35 | 16.52 | 16.11 | 217815 |
| 1738020900 | 16.42 | 0.38 | 2.37 | 15.95 | 16.469999 | 15.95 | 236634 |
| 1737761700 | 16.04 | -0.08 | -0.50 | 16 | 16.12 | 15.94 | 158263 |
| 1737675300 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1737588900 | 16.12 | -0.27 | -1.65 | 16.629999 | 16.629999 | 16.02 | 315831 |
| 1737502500 | 16.39 | 0.08 | 0.49 | 16.42 | 16.489999 | 16.239999 | 231513 |
| 1737156900 | 16.309999 | -0.08 | -0.49 | 16.45 | 16.469999 | 16.3 | 225749 |
| 1737070500 | 16.39 | 0.28 | 1.74 | 16.11 | 16.408441 | 16.079999 | 133338 |
| 1736984100 | 16.11 | 0.23 | 1.45 | 16.07 | 16.2162 | 16.035 | 185904 |
| 1736897700 | 15.88 | -0.02 | -0.13 | 15.92 | 15.97 | 15.74 | 196452 |
| 1736811300 | 15.9 | 0.2 | 1.27 | 15.67 | 15.93 | 15.56 | 205765 |
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
