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 | -0.1 | -0.786163522013 | 12.72 | 12.8 | 12.57 | 7935 | 12.69115687 | CS |
| 4 | 0.39 | 3.18887980376 | 12.23 | 13.11 | 12.15 | 57914 | 12.65114111 | CS |
| 12 | 0.35 | 2.85248573757 | 12.27 | 13.11 | 12.12 | 26255 | 12.62628538 | CS |
| 26 | 1.62 | 14.7272727273 | 11 | 13.11 | 10.74 | 24978 | 12.08660348 | CS |
| 52 | 1.25 | 10.9938434477 | 11.37 | 13.11 | 10.74 | 26304 | 11.78034357 | CS |
| 156 | 2.77 | 28.1218274112 | 9.85 | 13.11 | 9.52 | 34691 | 10.92980846 | CS |
| 260 | 2.77 | 28.1218274112 | 9.85 | 13.11 | 9.52 | 34691 | 10.92980846 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739311200 | 12.62 | -0.06 | -0.47 | 12.62 | 12.62 | 12.58 | 9438 |
| 1739224800 | 12.68 | 0.1 | 0.79 | 12.66 | 12.69 | 12.65 | 11480 |
| 1738965600 | 12.58 | -0.09 | -0.71 | 12.59 | 12.59 | 12.57 | 2134 |
| 1738879200 | 12.67 | -0.03 | -0.24 | 12.8 | 12.8 | 12.67 | 5154 |
| 1738792800 | 12.7 | -0.03 | -0.24 | 12.64 | 12.7 | 12.63 | 11260 |
| 1738706400 | 12.73 | 0.06 | 0.47 | 12.72 | 12.73 | 12.69 | 9648 |
| 1738620000 | 12.67 | -0.12 | -0.94 | 12.68 | 12.75 | 12.15 | 824502 |
| 1738360800 | 12.79 | -0.11 | -0.85 | 13.11 | 13.11 | 12.78 | 23442 |
| 1738274400 | 12.9 | 0.15 | 1.18 | 12.86 | 12.93 | 12.85 | 5048 |
| 1738188000 | 12.75 | 0.03 | 0.24 | 12.89 | 12.89 | 12.75 | 2523 |
| 1738101600 | 12.72 | 0.03 | 0.24 | 12.84 | 12.84 | 12.68 | 11036 |
| 1738015200 | 12.69 | -0.04 | -0.31 | 12.72 | 12.72 | 12.66 | 17832 |
| 1737756000 | 12.73 | 0.04 | 0.32 | 12.7 | 12.73 | 12.7 | 3392 |
| 1737669600 | 12.69 | 0.03 | 0.24 | 12.65 | 12.72 | 12.65 | 8041 |
| 1737583200 | 12.66 | -0.01 | -0.08 | 12.67 | 12.71 | 12.65 | 118078 |
| 1737496800 | 12.67 | 0.08 | 0.64 | 12.64 | 12.67 | 12.62 | 5327 |
| 1737410400 | 12.59 | 0.06 | 0.48 | 12.27 | 12.59 | 12.27 | 19155 |
| 1737151200 | 12.53 | 0.11 | 0.89 | 12.53 | 12.53 | 12.53 | 1613 |
| 1737064800 | 12.42 | 0.07 | 0.57 | 12.43 | 12.45 | 12.39 | 9426 |
| 1736978400 | 12.35 | 0.13 | 1.06 | 12.42 | 12.42 | 12.35 | 63835 |
| 1736892000 | 12.22 | 0.04 | 0.33 | 12.23 | 12.29 | 12.22 | 5354 |
| 1736805600 | 12.18 | -0.03 | -0.25 | 12.32 | 12.32 | 12.12 | 15934 |
| 1736546400 | 12.21 | -0.09 | -0.73 | 12.15 | 12.24 | 12.15 | 3750 |
| 1736460000 | 12.3 | -0.01 | -0.08 | 12.25 | 12.3 | 12.24 | 2994 |
| 1736373600 | 12.31 | -0.02 | -0.16 | 12.34 | 12.34 | 12.25 | 11553 |
| 1736287200 | 12.33 | -0.02 | -0.16 | 12.25 | 12.4 | 12.25 | 8744 |
| 1736200800 | 12.35 | -0.03 | -0.24 | 12.39 | 12.46 | 12.35 | 4269 |
| 1735941600 | 12.38 | 0.12 | 0.98 | 12.34 | 12.4 | 12.33 | 5439 |
| 1735855200 | 12.26 | 0.05 | 0.41 | 12.36 | 12.36 | 12.21 | 9216 |
| 1735682400 | 12.21 | 0.05 | 0.41 | 12.4 | 12.4 | 12.21 | 3339 |
| 1735596000 | 12.16 | -0.2 | -1.62 | 12.36 | 12.36 | 12.16 | 5209 |
| 1735336800 | 12.36 | 0.04 | 0.32 | 12.51 | 12.51 | 12.34 | 3243 |
| 1735066800 | 12.32 | 0.05 | 0.41 | 12.3 | 12.32 | 12.3 | 1044 |
| 1734991200 | 12.27 | -0.01 | -0.08 | 12.23 | 12.27 | 12.2 | 2239 |
| 1734732000 | 12.28 | 0.13 | 1.07 | 12.23 | 12.5 | 12.23 | 14123 |
| 1734645600 | 12.15 | -0.13 | -1.06 | 12.2 | 12.3 | 12.15 | 9452 |
| 1734559200 | 12.28 | -0.28 | -2.23 | 12.55 | 12.55 | 12.28 | 4962 |
| 1734472800 | 12.56 | -0.05 | -0.40 | 12.7 | 12.7 | 12.55 | 2041 |
| 1734386400 | 12.61 | 0 | 0.00 | 12.75 | 12.75 | 12.59 | 9120 |
| 1734127200 | 12.61 | -0.09 | -0.71 | 12.58 | 12.61 | 12.58 | 3629 |
| 1734040800 | 12.7 | -0.1 | -0.78 | 12.7 | 12.7 | 12.7 | 1934 |
| 1733954400 | 12.8 | 0.09 | 0.71 | 12.65 | 12.8 | 12.65 | 4531 |
| 1733868000 | 12.71 | -0.05 | -0.39 | 12.8 | 12.8 | 12.69 | 24537 |
| 1733781600 | 12.76 | -0.03 | -0.23 | 12.66 | 12.84 | 12.66 | 8231 |
| 1733522400 | 12.79 | 0.1 | 0.79 | 12.89 | 12.89 | 12.79 | 17490 |
| 1733436180 | 12.69 | -0.16 | -1.25 | 12.67 | 12.74 | 12.67 | 2531 |
| 1733349600 | 12.85 | 0.03 | 0.23 | 12.8 | 12.85 | 12.76 | 7560 |
| 1733263200 | 12.82 | 0.02 | 0.16 | 12.71 | 12.82 | 12.71 | 18509 |
| 1733176800 | 12.8 | -0.18 | -1.39 | 12.95 | 12.95 | 12.75 | 16746 |
| 1732917600 | 12.98 | 0.28 | 2.20 | 12.57 | 12.98 | 12.57 | 29030 |
| 1732831200 | 12.7 | -0.02 | -0.16 | 12.71 | 12.72 | 12.7 | 2890 |
| 1732744800 | 12.72 | 0.06 | 0.47 | 12.71 | 12.72 | 12.71 | 8148 |
| 1732658400 | 12.66 | -0.02 | -0.16 | 12.69 | 12.71 | 12.66 | 3556 |
| 1732572000 | 12.68 | 0.17 | 1.36 | 12.53 | 12.71 | 12.53 | 8756 |
| 1732312800 | 12.51 | 0.07 | 0.56 | 12.53 | 12.53 | 12.49 | 13744 |
| 1732226460 | 12.44 | 0.16 | 1.30 | 12.36 | 12.44 | 12.34 | 5465 |
| 1732140000 | 12.28 | -0.03 | -0.24 | 12.21 | 12.29 | 12.21 | 8662 |
| 1732053600 | 12.31 | -0.05 | -0.40 | 12.27 | 12.32 | 12.24 | 35607 |
| 1731967200 | 12.36 | -0.01 | -0.08 | 12.39 | 12.39 | 12.35 | 7633 |
| 1731708000 | 12.37 | -0.18 | -1.43 | 12.29 | 12.46 | 12.29 | 21029 |
| 1731621600 | 12.55 | 0.1 | 0.80 | 12.48 | 12.55 | 12.47 | 21986 |
| 1731535200 | 12.45 | 0.08 | 0.65 | 12.58 | 12.58 | 12.42 | 24937 |
| 1731448800 | 12.37 | -0.06 | -0.48 | 12.5 | 12.5 | 12.37 | 8296 |
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
