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 | -0.03 | -0.210526315789 | 14.25 | 14.31 | 14.1 | 143552 | 14.228178 | CS |
| 4 | 0.35 | 2.52343186734 | 13.87 | 14.31 | 13.61 | 148549 | 14.07225543 | CS |
| 12 | 0.97 | 7.32075471698 | 13.25 | 14.31 | 13.1 | 161274 | 13.78564706 | CS |
| 26 | 1.17 | 8.96551724138 | 13.05 | 14.31 | 11.82 | 179138 | 13.52548936 | CS |
| 52 | 1.87 | 15.1417004049 | 12.35 | 14.31 | 11.82 | 207567 | 13.04756054 | CS |
| 156 | -2 | -12.3304562269 | 16.22 | 16.86 | 11.05 | 257743 | 13.60670137 | CS |
| 260 | -0.61 | -4.11328388402 | 14.83 | 16.86 | 8.59 | 278641 | 14.02298294 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 14.22 | -0.07 | -0.49 | 14.2898 | 14.31 | 14.21 | 142009 |
| 1732578000 | 14.29 | 0.13 | 0.92 | 14.28 | 14.3 | 14.21 | 163123 |
| 1732318800 | 14.16 | -0.04 | -0.28 | 14.2366 | 14.24 | 14.15 | 117086 |
| 1732232400 | 14.2 | -0.05 | -0.35 | 14.1214 | 14.22 | 14.1 | 111773 |
| 1732146000 | 14.25 | -0.03 | -0.21 | 14.25 | 14.28 | 14.16 | 129250 |
| 1732059600 | 14.28 | 0.01 | 0.07 | 14.23 | 14.28 | 14.16 | 113720 |
| 1731973200 | 14.27 | 0.12 | 0.85 | 14.19 | 14.28 | 14.15 | 183273 |
| 1731714000 | 14.15 | -0.02 | -0.14 | 14.16 | 14.17 | 14.06 | 169634 |
| 1731627600 | 14.17 | -0.03 | -0.21 | 14.195 | 14.2296 | 14.15 | 96049 |
| 1731541200 | 14.2 | 0.02 | 0.14 | 14.2104 | 14.24 | 14.1557 | 101749 |
| 1731454800 | 14.18 | 0.05 | 0.35 | 14.1499 | 14.19 | 14.1001 | 148833 |
| 1731368400 | 14.13 | 0.02 | 0.14 | 14.1209 | 14.1895 | 14.04 | 135809 |
| 1731109200 | 14.11 | 0.05 | 0.36 | 14.1002 | 14.12 | 14.07 | 98779 |
| 1731022800 | 14.06 | 0.1 | 0.72 | 13.9878 | 14.1 | 13.9878 | 152178 |
| 1730936400 | 13.96 | 0.16 | 1.16 | 13.925 | 14.05 | 13.9128 | 204585 |
| 1730850000 | 13.8 | 0.11 | 0.80 | 13.6702 | 13.89 | 13.6702 | 90370 |
| 1730763600 | 13.69 | -0.07 | -0.51 | 13.7 | 13.75 | 13.61 | 157268 |
| 1730500800 | 13.76 | -0.01 | -0.07 | 13.78 | 13.8398 | 13.75 | 123805 |
| 1730414400 | 13.77 | -0.18 | -1.29 | 13.915 | 13.9237 | 13.71 | 226247 |
| 1730328000 | 13.95 | 0.08 | 0.58 | 13.8692 | 13.95 | 13.7802 | 97066 |
| 1730241600 | 13.87 | 0 | 0.00 | 13.855 | 13.93 | 13.83 | 115526 |
| 1730155200 | 13.87 | 0.01 | 0.07 | 13.92 | 13.95 | 13.85 | 104855 |
| 1729896000 | 13.86 | 0 | 0.00 | 13.91 | 13.97 | 13.845 | 130240 |
| 1729809600 | 13.86 | 0.06 | 0.43 | 13.8441 | 13.9 | 13.8 | 105212 |
| 1729723200 | 13.8 | -0.2 | -1.43 | 13.86 | 13.9299 | 13.76 | 114536 |
| 1729636800 | 14 | 0 | 0.00 | 13.95 | 14.02 | 13.95 | 129086 |
| 1729550400 | 14 | 0.08 | 0.57 | 13.92 | 14 | 13.91 | 73664 |
| 1729291200 | 13.92 | 0.09 | 0.65 | 13.88 | 13.97 | 13.865 | 108622 |
| 1729204800 | 13.83 | -0.01 | -0.07 | 13.88 | 13.9 | 13.83 | 85438 |
| 1729118400 | 13.84 | -0.03 | -0.22 | 13.94 | 13.94 | 13.83 | 154605 |
| 1729032000 | 13.87 | -0.07 | -0.50 | 13.98 | 13.98 | 13.85 | 211759 |
| 1728945600 | 13.94 | 0.01 | 0.07 | 13.9 | 13.95 | 13.8801 | 74832 |
| 1728686400 | 13.93 | 0.09 | 0.65 | 13.89 | 13.97 | 13.8552 | 105659 |
| 1728600000 | 13.84 | 0.06 | 0.44 | 13.8896 | 13.89 | 13.793594 | 64102 |
| 1728513600 | 13.78 | -0.12 | -0.86 | 13.91 | 14.12 | 13.78 | 574322 |
| 1728427200 | 13.9 | 0.29 | 2.13 | 13.73 | 13.9 | 13.72 | 250158 |
| 1728340800 | 13.61 | -0.13 | -0.95 | 13.75 | 13.7956 | 13.58 | 184396 |
| 1728081600 | 13.74 | 0.03 | 0.22 | 13.76 | 13.8 | 13.66 | 102733 |
| 1727995200 | 13.71 | 0 | 0.00 | 13.6681 | 13.71 | 13.6056 | 116161 |
| 1727908800 | 13.71 | 0.05 | 0.37 | 13.6237 | 13.74 | 13.61 | 135313 |
| 1727822400 | 13.66 | -0.14 | -1.01 | 13.74 | 13.74 | 13.53 | 170774 |
| 1727735520 | 13.8 | 0.12 | 0.88 | 13.63 | 13.8 | 13.6199 | 263679 |
| 1727476800 | 13.68 | 0.07 | 0.51 | 13.62 | 13.69 | 13.62 | 191645 |
| 1727390400 | 13.61 | 0.02 | 0.15 | 13.63 | 13.684 | 13.5801 | 107349 |
| 1727304000 | 13.59 | -0.04 | -0.29 | 13.6 | 13.63 | 13.5504 | 147648 |
| 1727217600 | 13.63 | -0.06 | -0.44 | 13.7 | 13.72 | 13.5977 | 160046 |
| 1727131200 | 13.69 | 0.03 | 0.22 | 13.72 | 13.7255 | 13.62 | 138131 |
| 1726872000 | 13.66 | -0.1 | -0.73 | 13.69 | 13.69 | 13.55 | 169309 |
| 1726785600 | 13.76 | 0.2 | 1.47 | 13.72 | 13.8 | 13.67 | 248895 |
| 1726699200 | 13.56 | -0.07 | -0.51 | 13.63 | 13.68 | 13.5552 | 145020 |
| 1726612800 | 13.63 | 0.1 | 0.74 | 13.6279 | 13.66 | 13.57 | 144233 |
| 1726526400 | 13.53 | -0.06 | -0.44 | 13.46 | 13.5695 | 13.42 | 156904 |
| 1726267200 | 13.59 | 0.14 | 1.04 | 13.5 | 13.59 | 13.47 | 146207 |
| 1726180800 | 13.45 | 0.06 | 0.45 | 13.4093 | 13.4899 | 13.3596 | 135833 |
| 1726094400 | 13.39 | 0.18 | 1.36 | 13.23 | 13.39 | 13.1 | 181018 |
| 1726008000 | 13.21 | 0.06 | 0.46 | 13.1926 | 13.23 | 13.14 | 126285 |
| 1725921600 | 13.15 | 0.02 | 0.15 | 13.17 | 13.33 | 13.1 | 248582 |
| 1725662400 | 13.13 | -0.19 | -1.43 | 13.328 | 13.35 | 13.1 | 242518 |
| 1725576000 | 13.32 | -0.02 | -0.15 | 13.399 | 13.399 | 13.25 | 156376 |
| 1725489600 | 13.34 | 0.09 | 0.68 | 13.25 | 13.4142 | 13.25 | 220661 |
| 1725403200 | 13.25 | -0.37 | -2.72 | 13.59 | 13.6 | 13.22 | 293870 |
| 1725057600 | 13.62 | 0.14 | 1.04 | 13.57 | 13.65 | 13.45 | 228520 |
| 1724971200 | 13.48 | 0.14 | 1.05 | 13.4 | 13.5099 | 13.37 | 111820 |
| 1724884800 | 13.34 | -0.15 | -1.11 | 13.5 | 13.52 | 13.27 | 207360 |
| 1724798400 | 13.49 | 0.12 | 0.90 | 13.39 | 13.51 | 13.3504 | 189787 |
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
