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 | -0.02 | -0.138792505205 | 14.41 | 14.63 | 14.24 | 483303 | 14.46071493 | CS |
| 4 | 0.13 | 0.911640953717 | 14.26 | 14.72 | 14.095 | 518324 | 14.39778191 | CS |
| 12 | 0.44 | 3.1541218638 | 13.95 | 14.72 | 13.045 | 533288 | 13.98269038 | CS |
| 26 | -0.54 | -3.61687876758 | 14.93 | 15.105 | 13.045 | 511155 | 14.09543713 | CS |
| 52 | -0.91 | -5.9477124183 | 15.3 | 15.44 | 13.045 | 488748 | 14.32398189 | CS |
| 156 | -1.99 | -12.148962149 | 16.38 | 20.2569 | 10.23 | 341358 | 14.06936027 | CS |
| 260 | -185.11 | -92.7869674185 | 199.5 | 199.5 | 10.23 | 259760 | 14.14394848 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 14.3 | -0.14 | -0.97 | 14.49 | 14.599 | 14.2785 | 471652 |
| 1734478500 | 14.44 | -0.09 | -0.62 | 14.53 | 14.53 | 14.36 | 455923 |
| 1734392100 | 14.53 | -0.07 | -0.48 | 14.6 | 14.7 | 14.49 | 540630 |
| 1734132900 | 14.6 | 0.24 | 1.67 | 14.5 | 14.63 | 14.42 | 635781 |
| 1734046500 | 14.36 | 0.06 | 0.42 | 14.35 | 14.42 | 14.24 | 401001 |
| 1733960100 | 14.3 | -0.04 | -0.28 | 14.45 | 14.48 | 14.275 | 455400 |
| 1733873700 | 14.34 | -0.03 | -0.21 | 14.37 | 14.45 | 14.19 | 843083 |
| 1733787300 | 14.37 | 0.07 | 0.49 | 14.3 | 14.395 | 14.235 | 1306189 |
| 1733528100 | 14.3 | 0.03 | 0.21 | 14.3 | 14.355 | 14.17 | 290537 |
| 1733441700 | 14.27 | -0.13 | -0.90 | 14.45 | 14.49 | 14.22 | 551008 |
| 1733355300 | 14.4 | 0.06 | 0.42 | 14.34 | 14.405 | 14.23 | 346825 |
| 1733268900 | 14.34 | -0.1 | -0.69 | 14.44 | 14.5 | 14.325 | 322600 |
| 1733182500 | 14.44 | -0.23 | -1.57 | 14.45 | 14.584 | 14.095 | 844440 |
| 1732917840 | 14.67 | 0.19 | 1.31 | 14.48 | 14.72 | 14.46 | 554936 |
| 1732750500 | 14.48 | 0.09 | 0.63 | 14.43 | 14.5486 | 14.42 | 429502 |
| 1732664100 | 14.39 | 0.14 | 0.98 | 14.24 | 14.43 | 14.2383 | 532148 |
| 1732577700 | 14.25 | -0.09 | -0.63 | 14.45 | 14.45 | 14.19 | 438956 |
| 1732318500 | 14.34 | 0.08 | 0.56 | 14.3 | 14.365 | 14.2801 | 309114 |
| 1732232100 | 14.26 | 0.01 | 0.07 | 14.26 | 14.3399 | 14.23 | 327680 |
| 1732145700 | 14.25 | -0.05 | -0.35 | 14.31 | 14.365 | 14.225 | 396578 |
| 1732059300 | 14.3 | -0.01 | -0.07 | 14.31 | 14.31 | 14.22 | 436444 |
| 1731972900 | 14.31 | 0.12 | 0.85 | 14.2 | 14.35 | 14.1694 | 444651 |
| 1731713700 | 14.19 | 0.03 | 0.21 | 14.16 | 14.23 | 14.13 | 373804 |
| 1731627300 | 14.16 | -0.04 | -0.28 | 14.2 | 14.21 | 14.0401 | 377001 |
| 1731540900 | 14.2 | 0.14 | 1.00 | 14.07 | 14.21 | 14.06 | 320432 |
| 1731454500 | 14.06 | -0.21 | -1.47 | 14.23 | 14.23 | 14.0001 | 296294 |
| 1731368100 | 14.27 | 0.19 | 1.35 | 14.07 | 14.285 | 14.07 | 534374 |
| 1731108900 | 14.08 | 0.45 | 3.30 | 13.9 | 14.12 | 13.81 | 719711 |
| 1731022500 | 13.63 | -0.04 | -0.29 | 13.67 | 13.835 | 13.596 | 471361 |
| 1730936100 | 13.67 | 0.3 | 2.24 | 13.66 | 13.68 | 13.34 | 572316 |
| 1730849700 | 13.37 | 0.26 | 1.98 | 13.12 | 13.39 | 13.12 | 557974 |
| 1730763300 | 13.11 | -0.24 | -1.80 | 13.455 | 13.455 | 13.045 | 924504 |
| 1730500500 | 13.35 | -0.43 | -3.12 | 13.76 | 13.795 | 13.33 | 1105011 |
| 1730414100 | 13.78 | 0.16 | 1.17 | 13.6 | 13.865 | 13.6 | 481980 |
| 1730327700 | 13.62 | 0.03 | 0.22 | 13.71 | 13.85 | 13.51 | 626388 |
| 1730241300 | 13.59 | -0.29 | -2.09 | 13.83 | 13.8599 | 13.55 | 551673 |
| 1730154900 | 13.88 | 0.22 | 1.61 | 13.7 | 13.89 | 13.7 | 302802 |
| 1729895700 | 13.66 | -0.06 | -0.44 | 13.77 | 13.77 | 13.615 | 494883 |
| 1729809300 | 13.72 | -0.04 | -0.29 | 13.71 | 13.782 | 13.684 | 305743 |
| 1729722900 | 13.76 | -0.09 | -0.65 | 13.85 | 13.87 | 13.73 | 505421 |
| 1729636500 | 13.85 | -0.09 | -0.65 | 13.92 | 13.93 | 13.85 | 375499 |
| 1729550100 | 13.94 | 0.04 | 0.29 | 13.9 | 13.97 | 13.82 | 789849 |
| 1729290900 | 13.9 | 0.18 | 1.31 | 13.84 | 13.95 | 13.84 | 827895 |
| 1729204500 | 13.72 | -0.14 | -1.01 | 13.88 | 13.88 | 13.71 | 387002 |
| 1729118100 | 13.86 | -0.06 | -0.43 | 13.95 | 13.95 | 13.85 | 380750 |
| 1729031700 | 13.92 | 0.06 | 0.43 | 13.9 | 13.95 | 13.83 | 700838 |
| 1728945300 | 13.86 | 0.05 | 0.36 | 13.84 | 13.8994 | 13.7716 | 469081 |
| 1728686100 | 13.81 | -0.09 | -0.65 | 13.89 | 13.92 | 13.8 | 263529 |
| 1728599700 | 13.9 | -0.01 | -0.07 | 13.93 | 13.93 | 13.83 | 335256 |
| 1728513300 | 13.91 | 0.01 | 0.07 | 13.85 | 13.945 | 13.82 | 549751 |
| 1728426900 | 13.9 | 0.19 | 1.39 | 13.68 | 13.93 | 13.63 | 787759 |
| 1728340500 | 13.71 | -0.11 | -0.80 | 13.77 | 13.82 | 13.625 | 303810 |
| 1728081300 | 13.82 | -0.03 | -0.22 | 13.85 | 13.9 | 13.675 | 298980 |
| 1727994900 | 13.85 | 0.12 | 0.87 | 13.73 | 13.91 | 13.7 | 541721 |
| 1727908500 | 13.73 | 0.37 | 2.77 | 13.41 | 13.74 | 13.39 | 576719 |
| 1727822100 | 13.36 | -0.21 | -1.55 | 13.53 | 13.57 | 13.35 | 755603 |
| 1727735700 | 13.57 | -0.36 | -2.58 | 13.55 | 13.6 | 13.3785 | 1010936 |
| 1727476500 | 13.93 | 0.01 | 0.07 | 14.04 | 14.06 | 13.91 | 1325146 |
| 1727390100 | 13.92 | 0.02 | 0.14 | 13.95 | 14.02 | 13.91 | 490888 |
| 1727303700 | 13.9 | -0.03 | -0.22 | 13.97 | 14.01 | 13.835 | 651925 |
| 1727217300 | 13.93 | -0.22 | -1.55 | 14.15 | 14.21 | 13.92 | 831404 |
| 1727130900 | 14.15 | 0.05 | 0.35 | 14.21 | 14.21 | 14.12 | 496268 |
| 1726871700 | 14.1 | -0.02 | -0.14 | 14.13 | 14.13 | 14.04 | 1071319 |
| 1726785300 | 14.12 | 0.09 | 0.64 | 14.1 | 14.19 | 14.08 | 620000 |
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
