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 | -0.38 | -2.77574872169 | 13.69 | 14.355 | 13.16 | 12737321 | 13.71050615 | CS |
| 4 | -3.75 | -21.9812426729 | 17.06 | 17.37 | 13.16 | 15131305 | 14.55132973 | CS |
| 12 | -3.94 | -22.8405797101 | 17.25 | 20.3 | 13.16 | 10864123 | 16.47442592 | CS |
| 26 | -7.7 | -36.6492146597 | 21.01 | 22.21 | 13.16 | 8890640 | 17.28442745 | CS |
| 52 | -3.81 | -22.2546728972 | 17.12 | 22.21 | 13.16 | 8353549 | 17.31379432 | CS |
| 156 | -11.38 | -46.0915350344 | 24.69 | 29.89 | 11.43 | 6546738 | 19.78442828 | CS |
| 260 | -5.29 | -28.4408602151 | 18.6 | 29.89 | 8.11 | 6209309 | 20.13321992 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 13.28 | -0.47 | -3.42 | 13.75 | 13.82 | 13.16 | 17938383 |
| 1732059600 | 13.75 | 0.01 | 0.07 | 13.6 | 13.83 | 13.46 | 11811033 |
| 1731973200 | 13.74 | -0.23 | -1.65 | 13.86 | 13.93 | 13.73 | 8500087 |
| 1731714000 | 13.97 | -0.03 | -0.21 | 14.09 | 14.17 | 13.75 | 11948811 |
| 1731627600 | 14 | 0.38 | 2.79 | 13.69 | 14.355 | 13.575 | 13488292 |
| 1731541200 | 13.62 | 0.17 | 1.26 | 13.63 | 13.65 | 13.38 | 11705933 |
| 1731454800 | 13.45 | -0.44 | -3.17 | 13.97 | 14.12 | 13.27 | 14508022 |
| 1731368400 | 13.89 | 0.29 | 2.13 | 13.86 | 13.935 | 13.33 | 21882504 |
| 1731109200 | 13.6 | -0.05 | -0.37 | 13.56 | 13.83 | 13.295 | 19844263 |
| 1731022800 | 13.65 | -0.55 | -3.87 | 14.16 | 14.23 | 13.62 | 25873934 |
| 1730936400 | 14.2 | -1.31 | -8.45 | 14.68 | 14.7 | 13.845 | 28039218 |
| 1730850000 | 15.51 | 0.28 | 1.84 | 15.11 | 15.52 | 14.81 | 14501648 |
| 1730763600 | 15.23 | 0.52 | 3.54 | 14.9 | 15.67 | 14.86 | 15466091 |
| 1730500800 | 14.71 | -1.78 | -10.79 | 16.09 | 16.2 | 14.68 | 30995099 |
| 1730414400 | 16.489999 | 0.07 | 0.43 | 16.42 | 16.61 | 16.35 | 14758050 |
| 1730328000 | 16.42 | -0.1 | -0.61 | 16.629999 | 16.649999 | 16.37 | 11624120 |
| 1730241600 | 16.52 | -0.53 | -3.11 | 16.85 | 16.86 | 16.37 | 11214590 |
| 1730155200 | 17.05 | 0.09 | 0.53 | 17.11 | 17.37 | 17.0341 | 5239474 |
| 1729896000 | 16.96 | -0.02 | -0.12 | 17.09 | 17.22 | 16.9 | 6808448 |
| 1729809600 | 16.98 | -0.1 | -0.59 | 17.06 | 17.165 | 16.85 | 6478102 |
| 1729723200 | 17.08 | 0.08 | 0.47 | 16.92 | 17.33 | 16.83 | 9455584 |
| 1729636800 | 17 | -0.21 | -1.22 | 17.02 | 17.14 | 16.73 | 11323218 |
| 1729550400 | 17.21 | -0.26 | -1.49 | 17.52 | 17.665 | 17.085 | 7460820 |
| 1729291200 | 17.47 | 0.22 | 1.28 | 17.38 | 17.47 | 17.19 | 4421354 |
| 1729204800 | 17.25 | -0.64 | -3.58 | 17.89 | 17.98 | 17.175 | 8136789 |
| 1729118400 | 17.89 | 0.48 | 2.76 | 17.59 | 17.95 | 17.52 | 10226425 |
| 1729032000 | 17.41 | -0.05 | -0.29 | 18.21 | 18.31 | 17.37 | 10491430 |
| 1728945600 | 17.46 | 0.14 | 0.81 | 17.32 | 17.52 | 17.302 | 5810253 |
| 1728686400 | 17.32 | -0.01 | -0.06 | 17.31 | 17.405 | 17.08 | 7073078 |
| 1728600000 | 17.33 | -0.36 | -2.04 | 17.62 | 17.68 | 17.33 | 7463371 |
| 1728513600 | 17.69 | -0.46 | -2.53 | 18 | 18.15 | 17.6 | 7438987 |
| 1728427200 | 18.15 | -0.52 | -2.79 | 18.46 | 18.58 | 18.12 | 4913989 |
| 1728340800 | 18.67 | -0.24 | -1.27 | 18.84 | 19 | 18.4814 | 7918861 |
| 1728081600 | 18.91 | -0.22 | -1.15 | 19.11 | 19.29 | 18.77 | 10668247 |
| 1727995200 | 19.13 | -0.76 | -3.82 | 19.92 | 20.01 | 19.1 | 8836823 |
| 1727908800 | 19.89 | -0.35 | -1.73 | 20.01 | 20.245 | 19.77 | 6538377 |
| 1727822400 | 20.24 | 0.18 | 0.90 | 19.98 | 20.3 | 19.62 | 6086006 |
| 1727736000 | 20.06 | -0.01 | -0.05 | 20.09 | 20.2 | 19.85 | 7122346 |
| 1727476800 | 20.07 | 0.43 | 2.19 | 19.85 | 20.175 | 19.85 | 6657932 |
| 1727390400 | 19.64 | 0.11 | 0.56 | 19.7 | 20.015 | 19.52 | 6736509 |
| 1727304000 | 19.53 | 0.42 | 2.20 | 19.16 | 19.63 | 19.16 | 8378501 |
| 1727217600 | 19.11 | -0.21 | -1.09 | 19.31 | 19.64 | 19.1 | 9283923 |
| 1727131200 | 19.32 | 0.42 | 2.22 | 18.93 | 19.34 | 18.92 | 10067754 |
| 1726872000 | 18.9 | 0 | 0.00 | 19.2 | 19.2 | 18.74 | 20100744 |
| 1726785600 | 18.9 | -0.36 | -1.87 | 19.56 | 19.65 | 18.85 | 13604356 |
| 1726699200 | 19.26 | 0.02 | 0.10 | 19.34 | 19.65 | 19.055 | 10659674 |
| 1726612800 | 19.24 | 0.23 | 1.21 | 19.19 | 19.585 | 19.08 | 12311491 |
| 1726526400 | 19.01 | 0.47 | 2.54 | 18.58 | 19.23 | 18.58 | 9999862 |
| 1726267200 | 18.54 | 0.42 | 2.32 | 18.34 | 18.645 | 18.21 | 7079074 |
| 1726180800 | 18.12 | 0.26 | 1.46 | 17.95 | 18.435 | 17.69 | 9276035 |
| 1726094400 | 17.86 | 1.42 | 8.64 | 16.78 | 17.88 | 16.75 | 13642523 |
| 1726008000 | 16.44 | 0.24 | 1.48 | 16.239999 | 16.7 | 16.219999 | 6992135 |
| 1725921600 | 16.2 | 0.01 | 0.06 | 16.21 | 16.32 | 16.11 | 7817021 |
| 1725662400 | 16.19 | -0.75 | -4.43 | 17 | 17.035 | 16.18 | 8729453 |
| 1725576000 | 16.94 | 0 | 0.00 | 17.11 | 17.18 | 16.83 | 7325929 |
| 1725489600 | 16.94 | 0.19 | 1.13 | 16.76 | 17.095 | 16.719999 | 8665069 |
| 1725403200 | 16.75 | -0.38 | -2.22 | 17.13 | 17.14 | 16.649999 | 7982124 |
| 1725057600 | 17.13 | -0.13 | -0.75 | 17.41 | 17.4472 | 17 | 5713820 |
| 1724971200 | 17.26 | 0.06 | 0.35 | 17.25 | 17.385 | 16.975 | 5947283 |
| 1724884800 | 17.2 | -0.17 | -0.98 | 17.38 | 17.4499 | 17.12 | 4643659 |
| 1724798400 | 17.37 | -0.53 | -2.96 | 17.8 | 17.9 | 17.34 | 5240727 |
| 1724712000 | 17.9 | -0.18 | -1.00 | 18.17 | 18.21 | 17.89 | 4255742 |
| 1724452800 | 18.08 | 0.31 | 1.74 | 17.86 | 18.23 | 17.75 | 6788295 |
| 1724366400 | 17.77 | 0.1 | 0.57 | 17.66 | 17.84 | 17.535 | 6080355 |
| 1724280000 | 17.67 | 0.29 | 1.67 | 17.43 | 17.76 | 17.33 | 5977835 |
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
