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 | 0.205 | 1.32343447385 | 15.49 | 15.9 | 15.35 | 3572 | 15.70013381 | CS |
| 4 | 0.325 | 2.11450878334 | 15.37 | 15.9 | 15 | 3979 | 15.42568412 | CS |
| 12 | 0.885 | 5.97569209993 | 14.81 | 15.9 | 14.8 | 4108 | 15.16767374 | CS |
| 26 | 1.945 | 14.1454545455 | 13.75 | 15.9 | 13.52 | 3364 | 14.78894328 | CS |
| 52 | 1.46 | 10.2564102564 | 14.235 | 15.9 | 13.11 | 2562 | 14.59030349 | CS |
| 156 | -2.295 | -12.7570872707 | 17.99 | 19.61 | 9.38 | 2994 | 13.95468484 | CS |
| 260 | -1.545 | -8.96171693735 | 17.24 | 20 | 9.38 | 4227 | 14.52765319 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 15.695 | -0.03 | -0.16 | 15.31 | 15.84 | 15.31 | 3707 |
| 1738366500 | 15.72 | 0.07 | 0.45 | 15.49 | 15.9 | 15.49 | 9107 |
| 1738280100 | 15.65 | -0.04 | -0.25 | 15.5 | 15.7 | 15.4719 | 903 |
| 1738193700 | 15.69 | 0.09 | 0.58 | 15.54 | 15.69 | 15.47 | 5146 |
| 1738107300 | 15.6 | 0.09 | 0.58 | 15.49 | 15.64 | 15.49 | 729 |
| 1738020900 | 15.5101 | -0.09 | -0.58 | 15.6 | 15.66 | 15.4369 | 500 |
| 1737761700 | 15.6 | 0.13 | 0.84 | 15.43 | 15.71 | 15.43 | 8743 |
| 1737675300 | 15.47 | 0 | 0.00 | 15.47 | 15.47 | 15.47 | 0 |
| 1737588900 | 15.47 | 0.13 | 0.85 | 15.38 | 15.47 | 15.3505 | 1215 |
| 1737502500 | 15.34 | 0 | 0.00 | 15.3 | 15.52 | 15.11 | 8170 |
| 1737156900 | 15.34 | 0.04 | 0.29 | 15.11 | 15.52 | 15.11 | 10452 |
| 1737070500 | 15.295 | -0.01 | -0.03 | 15.35 | 15.35 | 15.2 | 2825 |
| 1736984100 | 15.3 | 0.13 | 0.86 | 15.14 | 15.3 | 15.135 | 1054 |
| 1736897700 | 15.1701 | 0.07 | 0.46 | 15.1566 | 15.2 | 15 | 7416 |
| 1736811300 | 15.1 | -0.1 | -0.66 | 15.5674 | 15.59 | 15.07 | 1301 |
| 1736552100 | 15.2 | 0.07 | 0.50 | 15.09 | 15.53 | 15.09 | 1387 |
| 1736379300 | 15.125 | -0.07 | -0.43 | 15.05 | 15.62 | 15.05 | 3711 |
| 1736292900 | 15.19 | -0.01 | -0.07 | 15.37 | 15.37 | 15 | 3515 |
| 1736206500 | 15.2 | -0.05 | -0.33 | 15.2 | 15.415 | 15.15 | 6332 |
| 1735947300 | 15.25 | -0.15 | -0.98 | 15.2 | 15.63 | 15.18 | 9250 |
| 1735860900 | 15.401 | 0.15 | 0.99 | 15.42 | 15.63 | 15.1 | 1959 |
| 1735688100 | 15.25 | -0.05 | -0.33 | 15.47 | 15.47 | 15.07 | 808 |
| 1735601700 | 15.3 | 0.2 | 1.32 | 15.1 | 15.3 | 15.1 | 4267 |
| 1735342500 | 15.1 | -0.01 | -0.07 | 15 | 15.1 | 15 | 233 |
| 1735256100 | 15.11 | -0.03 | -0.20 | 14.98 | 15.11 | 14.98 | 1276 |
| 1735077840 | 15.14 | 0.07 | 0.43 | 14.98 | 15.14 | 14.98 | 1011 |
| 1734996900 | 15.0748 | -0.02 | -0.10 | 15.14 | 15.14 | 15 | 2062 |
| 1734737700 | 15.09 | -0.1 | -0.66 | 15 | 15.15 | 15 | 12713 |
| 1734651300 | 15.1901 | 0.2 | 1.33 | 15.09 | 15.1901 | 14.9 | 3669 |
| 1734564900 | 14.99 | -0.28 | -1.83 | 15.22 | 15.225 | 14.99 | 5021 |
| 1734478500 | 15.27 | 0.23 | 1.53 | 15 | 15.29 | 15 | 3990 |
| 1734392100 | 15.04 | -0.01 | -0.07 | 14.98 | 15.05 | 14.95 | 19594 |
| 1734132900 | 15.05 | 0 | 0.00 | 14.95 | 15.05 | 14.9 | 18561 |
| 1734046500 | 15.05 | 0.01 | 0.07 | 14.9552 | 15.05 | 14.95 | 1344 |
| 1733960100 | 15.04 | 0.05 | 0.33 | 14.9001 | 15.175 | 14.9001 | 21721 |
| 1733873700 | 14.99 | 0 | 0.00 | 14.925 | 15 | 14.86 | 7976 |
| 1733787300 | 14.99 | -0.01 | -0.07 | 14.97 | 15 | 14.85 | 2401 |
| 1733528100 | 15 | 0 | 0.00 | 14.99 | 15 | 14.95 | 9501 |
| 1733441700 | 15 | 0 | 0.00 | 14.99 | 15 | 14.95 | 3034 |
| 1733355300 | 15 | 0 | 0.00 | 15 | 15 | 15 | 42 |
| 1733268900 | 15 | 0.05 | 0.33 | 14.95 | 15 | 14.95 | 453 |
| 1733182500 | 14.95 | -0.05 | -0.33 | 14.94 | 14.98 | 14.9002 | 764 |
| 1732917840 | 15 | 0 | 0.00 | 15 | 15 | 15 | 599 |
| 1732750500 | 15 | 0 | 0.00 | 15 | 15 | 15 | 93 |
| 1732664100 | 15 | 0.13 | 0.87 | 14.8999 | 15 | 14.85 | 625 |
| 1732577700 | 14.87 | -0.06 | -0.40 | 14.95 | 14.95 | 14.87 | 385 |
| 1732318500 | 14.93 | 0.13 | 0.88 | 14.92 | 14.93 | 14.89 | 511 |
| 1732232100 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 45 |
| 1732145700 | 14.8 | 0 | 0.00 | 14.8 | 14.91 | 14.8 | 1157 |
| 1732059300 | 14.8 | -0.08 | -0.50 | 14.94 | 14.95 | 14.8 | 4563 |
| 1731972900 | 14.875 | 0.05 | 0.37 | 14.95 | 14.95 | 14.875 | 283 |
| 1731713700 | 14.82 | 0.02 | 0.13 | 14.8 | 14.95 | 14.8 | 8858 |
| 1731627300 | 14.8007 | -0.14 | -0.93 | 14.95 | 14.95 | 14.8 | 1433 |
| 1731540900 | 14.94 | 0 | 0.00 | 14.8 | 14.94 | 14.8 | 1 |
| 1731454500 | 14.94 | 0.14 | 0.95 | 14.81 | 14.94 | 14.81 | 7 |
| 1731368100 | 14.8 | 0 | 0.00 | 14.82 | 14.82 | 14.79 | 3119 |
| 1731108900 | 14.8 | 0 | 0.00 | 14.81 | 14.81 | 14.76 | 27 |
| 1731022500 | 14.8 | -0.12 | -0.84 | 14.85 | 14.894 | 14.8 | 1728 |
| 1730936100 | 14.9248 | 0.07 | 0.50 | 15.018 | 15.05 | 14.85 | 10804 |
| 1730849700 | 14.85 | -0.06 | -0.40 | 14.93 | 14.93 | 14.85 | 3222 |
| 1730763300 | 14.91 | 0.1 | 0.67 | 14.91 | 14.91 | 14.91 | 527 |
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
