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 | 0.04 | 0.272479564033 | 14.68 | 14.78 | 14.63 | 165275 | 14.69617464 | CS |
| 4 | 0.07 | 0.477815699659 | 14.65 | 14.81 | 14.43 | 186633 | 14.658518 | CS |
| 12 | -0.16 | -1.0752688172 | 14.88 | 14.95 | 14.215 | 177924 | 14.63065352 | CS |
| 26 | 0.02 | 0.136054421769 | 14.7 | 15.21 | 14.215 | 149631 | 14.76809376 | CS |
| 52 | -0.63 | -4.10423452769 | 15.35 | 15.98 | 14.215 | 125430 | 14.9099916 | CS |
| 156 | -1.92 | -11.5384615385 | 16.64 | 17.19 | 13.42 | 108287 | 14.95205212 | CS |
| 260 | -1.49 | -9.19185687847 | 16.21 | 19.44 | 8.41 | 123308 | 15.47429952 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 14.72 | 0.01 | 0.07 | 14.75 | 14.75 | 14.67 | 134182 |
| 1738107600 | 14.71 | 0.05 | 0.34 | 14.71 | 14.76 | 14.66 | 92060 |
| 1738021200 | 14.66 | -0.02 | -0.14 | 14.65 | 14.72 | 14.64 | 166098 |
| 1737762000 | 14.68 | -0.06 | -0.41 | 14.76 | 14.77 | 14.63 | 215387 |
| 1737675600 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1737589200 | 14.74 | 0.12 | 0.82 | 14.68 | 14.78 | 14.64 | 187553 |
| 1737502800 | 14.62 | -0.08 | -0.54 | 14.745 | 14.764066 | 14.615 | 242222 |
| 1737157200 | 14.7 | 0.11 | 0.75 | 14.66 | 14.72 | 14.63 | 97008 |
| 1737070800 | 14.59 | -0.15 | -1.02 | 14.74 | 14.74 | 14.43 | 504938 |
| 1736984400 | 14.74 | 0.05 | 0.34 | 14.68 | 14.81 | 14.6174 | 202052 |
| 1736898000 | 14.69 | 0.01 | 0.07 | 14.67 | 14.717 | 14.62 | 151836 |
| 1736811600 | 14.68 | 0.01 | 0.07 | 14.67 | 14.77 | 14.62 | 263264 |
| 1736552400 | 14.67 | -0.07 | -0.47 | 14.725 | 14.725 | 14.62 | 221913 |
| 1736379600 | 14.74 | 0.14 | 0.96 | 14.6 | 14.75 | 14.5766 | 141358 |
| 1736293200 | 14.6 | -0.03 | -0.21 | 14.6636 | 14.72 | 14.57 | 125679 |
| 1736206800 | 14.63 | 0.01 | 0.07 | 14.65 | 14.65 | 14.5601 | 98472 |
| 1735947600 | 14.62 | 0.05 | 0.34 | 14.62063 | 14.63 | 14.57 | 102666 |
| 1735861200 | 14.57 | -0.03 | -0.21 | 14.62 | 14.64 | 14.5 | 113590 |
| 1735688400 | 14.6 | 0.35 | 2.46 | 14.23 | 14.615 | 14.23 | 370353 |
| 1735602000 | 14.25 | -0.01 | -0.07 | 14.23 | 14.28 | 14.215 | 234710 |
| 1735342800 | 14.26 | -0.08 | -0.56 | 14.3399 | 14.34 | 14.22 | 162185 |
| 1735256400 | 14.34 | -0.03 | -0.21 | 14.34 | 14.39 | 14.3263 | 160413 |
| 1735077840 | 14.37 | 0.04 | 0.28 | 14.37 | 14.4 | 14.31 | 210693 |
| 1734997200 | 14.33 | 0.01 | 0.07 | 14.37 | 14.38 | 14.31 | 154407 |
| 1734738000 | 14.32 | 0.06 | 0.42 | 14.3 | 14.42 | 14.26 | 179802 |
| 1734651600 | 14.26 | -0.07 | -0.49 | 14.38 | 14.4065 | 14.26 | 201755 |
| 1734565200 | 14.33 | -0.15 | -1.04 | 14.4709 | 14.5284 | 14.33 | 190022 |
| 1734478800 | 14.48 | -0.07 | -0.48 | 14.6199 | 14.6499 | 14.42 | 182315 |
| 1734392400 | 14.55 | -0.22 | -1.49 | 14.65 | 14.6989 | 14.55 | 120994 |
| 1734133200 | 14.77 | -0.05 | -0.34 | 14.87 | 14.87 | 14.69 | 312232 |
| 1734046800 | 14.82 | 0.02 | 0.14 | 14.8 | 14.88 | 14.78 | 111803 |
| 1733960400 | 14.8 | 0.01 | 0.07 | 14.8 | 14.859 | 14.8 | 114404 |
| 1733874000 | 14.79 | 0.08 | 0.54 | 14.7504 | 14.82 | 14.75 | 137417 |
| 1733787600 | 14.71 | -0.09 | -0.61 | 14.73 | 14.75 | 14.66 | 199889 |
| 1733528400 | 14.8 | 0.05 | 0.34 | 14.7868 | 14.81 | 14.7204 | 99557 |
| 1733442000 | 14.75 | 0.01 | 0.07 | 14.7348 | 14.8 | 14.73 | 101026 |
| 1733355600 | 14.74 | -0.06 | -0.41 | 14.7894 | 14.79 | 14.68 | 114409 |
| 1733269200 | 14.8 | 0.12 | 0.82 | 14.6852 | 14.8 | 14.68 | 139965 |
| 1733182800 | 14.68 | 0.05 | 0.34 | 14.62 | 14.69 | 14.57 | 157897 |
| 1732917840 | 14.63 | 0 | 0.00 | 14.635 | 14.6883 | 14.62 | 102238 |
| 1732750800 | 14.63 | 0.09 | 0.62 | 14.6225 | 14.705 | 14.5506 | 140380 |
| 1732664400 | 14.54 | -0.11 | -0.75 | 14.63 | 14.6618 | 14.52 | 160578 |
| 1732578000 | 14.65 | 0 | 0.00 | 14.72 | 14.7254 | 14.61 | 123027 |
| 1732318800 | 14.65 | 0.09 | 0.62 | 14.585 | 14.65 | 14.535 | 132067 |
| 1732232400 | 14.56 | -0.1 | -0.68 | 14.67 | 14.67 | 14.47 | 287549 |
| 1732146000 | 14.66 | 0.03 | 0.21 | 14.6288 | 14.695 | 14.61 | 110845 |
| 1732059600 | 14.63 | -0.03 | -0.20 | 14.68 | 14.7399 | 14.61 | 179524 |
| 1731973200 | 14.66 | 0.06 | 0.41 | 14.6015 | 14.75 | 14.6006 | 143945 |
| 1731714000 | 14.6 | -0.19 | -1.28 | 14.7347 | 14.7347 | 14.6 | 117394 |
| 1731627600 | 14.79 | -0.02 | -0.14 | 14.86 | 14.87 | 14.79 | 170501 |
| 1731541200 | 14.81 | 0.03 | 0.20 | 14.844 | 14.88 | 14.78 | 141076 |
| 1731454800 | 14.78 | -0.09 | -0.61 | 14.86 | 14.88 | 14.73 | 176221 |
| 1731368400 | 14.87 | -0.04 | -0.27 | 14.88 | 14.95 | 14.8541 | 164872 |
| 1731109200 | 14.91 | -0.01 | -0.07 | 14.935 | 14.95 | 14.8 | 223689 |
| 1731022800 | 14.92 | 0 | 0.00 | 14.93 | 14.95 | 14.86 | 163134 |
| 1730936400 | 14.92 | 0.11 | 0.74 | 14.89 | 14.92 | 14.8 | 163240 |
| 1730850000 | 14.81 | 0.02 | 0.14 | 14.79 | 14.83 | 14.785 | 110630 |
| 1730763600 | 14.79 | -0.04 | -0.27 | 14.87 | 14.91 | 14.77 | 121892 |
| 1730500800 | 14.83 | 0.01 | 0.07 | 14.85 | 14.91 | 14.81 | 94630 |
| 1730414400 | 14.82 | -0.01 | -0.07 | 14.8 | 14.87 | 14.76 | 170179 |
| 1730328000 | 14.83 | 0.07 | 0.47 | 14.7654 | 14.845 | 14.7654 | 82883 |
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
