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 | -0.3666 | -2.30856423174 | 15.88 | 15.88 | 15.46 | 75466 | 15.6770447 | CS |
| 4 | 0.3134 | 2.06184210526 | 15.2 | 16.02 | 15.17 | 88460 | 15.67626738 | CS |
| 12 | -0.0266 | -0.171171171171 | 15.54 | 16.02 | 14.78 | 112849 | 15.33289924 | CS |
| 26 | -0.1366 | -0.872843450479 | 15.65 | 16.88 | 14.78 | 93978 | 15.65698434 | CS |
| 52 | 1.1934 | 8.33379888268 | 14.32 | 16.88 | 13.93 | 84958 | 15.31711139 | CS |
| 156 | -2.6266 | -14.4796030871 | 18.14 | 18.34 | 12.69 | 96658 | 14.65058089 | CS |
| 260 | -4.4866 | -22.433 | 20 | 20.28 | 12.69 | 99596 | 15.1651094 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.63 | -0.03 | -0.16 | 15.6 | 15.63 | 15.46 | 58781 |
| 1739490000 | 15.655 | -0.03 | -0.16 | 15.64 | 15.68 | 15.56 | 90461 |
| 1739403600 | 15.68 | -0.06 | -0.38 | 15.7 | 15.79 | 15.55 | 80813 |
| 1739317200 | 15.74 | -0.15 | -0.94 | 15.88 | 15.88 | 15.67 | 71808 |
| 1739230800 | 15.89 | -0.1 | -0.63 | 16.02 | 16.02 | 15.5901 | 82260 |
| 1738971600 | 15.99 | 0.3 | 1.91 | 15.73 | 16.01 | 15.63 | 142786 |
| 1738885200 | 15.69 | -0.03 | -0.19 | 15.61 | 15.735 | 15.61 | 86792 |
| 1738798800 | 15.72 | 0.04 | 0.26 | 15.64 | 15.74 | 15.64 | 53900 |
| 1738712400 | 15.68 | 0.08 | 0.51 | 15.64 | 15.7 | 15.54 | 55239 |
| 1738626000 | 15.6 | -0.03 | -0.19 | 15.59 | 15.64 | 15.43 | 78450 |
| 1738366800 | 15.63 | 0.05 | 0.32 | 15.64 | 15.64 | 15.51 | 70305 |
| 1738280400 | 15.58 | -0.07 | -0.45 | 15.61 | 15.645 | 15.4 | 95733 |
| 1738194000 | 15.65 | -0.05 | -0.32 | 15.7 | 15.7 | 15.4848 | 87479 |
| 1738107600 | 15.7 | 0.23 | 1.49 | 15.57 | 15.7 | 15.36 | 154263 |
| 1738021200 | 15.47 | -0.29 | -1.84 | 15.68 | 15.68 | 15.465 | 64590 |
| 1737762000 | 15.76 | 0.28 | 1.81 | 15.56 | 15.84 | 15.54 | 146026 |
| 1737675600 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1737589200 | 15.48 | 0.17 | 1.11 | 15.17 | 15.48 | 15.17 | 95696 |
| 1737502800 | 15.31 | 0.11 | 0.72 | 15.27 | 15.34 | 15.1899 | 79344 |
| 1737157200 | 15.2 | 0.13 | 0.86 | 15.11 | 15.26 | 15.05 | 499494 |
| 1737070800 | 15.07 | -0.02 | -0.13 | 15.1 | 15.15 | 14.99 | 136522 |
| 1736984400 | 15.09 | 0.07 | 0.47 | 14.95 | 15.1 | 14.92 | 168787 |
| 1736898000 | 15.02 | 0.1 | 0.67 | 14.99 | 15.05 | 14.9 | 98434 |
| 1736811600 | 14.92 | -0.1 | -0.67 | 14.87 | 15.06 | 14.81 | 149025 |
| 1736552400 | 15.02 | 0.06 | 0.40 | 14.92 | 15.05 | 14.8729 | 99055 |
| 1736379600 | 14.96 | -0.01 | -0.07 | 14.96 | 14.98 | 14.8601 | 87645 |
| 1736293200 | 14.97 | -0.09 | -0.60 | 15.14 | 15.14 | 14.93 | 75717 |
| 1736206800 | 15.06 | -0.01 | -0.07 | 15.08 | 15.1 | 14.99 | 60874 |
| 1735947600 | 15.07 | 0.1 | 0.67 | 15 | 15.09 | 14.94 | 96763 |
| 1735861200 | 14.97 | 0.1 | 0.67 | 14.85 | 14.98 | 14.85 | 73395 |
| 1735688400 | 14.87 | -0.07 | -0.47 | 14.97 | 14.9799 | 14.78 | 191595 |
| 1735602000 | 14.94 | -0.04 | -0.27 | 14.87 | 15 | 14.85 | 203845 |
| 1735342800 | 14.98 | -0.08 | -0.53 | 14.96 | 15.0599 | 14.85 | 149601 |
| 1735256400 | 15.06 | -0.02 | -0.13 | 15.1 | 15.27 | 15.02 | 170604 |
| 1735077840 | 15.08 | 0.01 | 0.07 | 15 | 15.26 | 14.96 | 108291 |
| 1734997200 | 15.07 | 0.07 | 0.47 | 15 | 15.28 | 14.9 | 180194 |
| 1734738000 | 15 | 0.04 | 0.27 | 15.1 | 15.23 | 14.92 | 123424 |
| 1734651600 | 14.96 | -0.18 | -1.19 | 15.18 | 15.25 | 14.96 | 141983 |
| 1734565200 | 15.14 | -0.06 | -0.39 | 15.34 | 15.38 | 15.11 | 111606 |
| 1734478800 | 15.2 | -0.03 | -0.20 | 15.27 | 15.37 | 15.11 | 141308 |
| 1734392400 | 15.23 | -0.15 | -0.98 | 15.27 | 15.4401 | 15.22 | 128673 |
| 1734133200 | 15.38 | -0.24 | -1.54 | 15.47 | 15.6 | 15.25 | 162178 |
| 1734046800 | 15.62 | -0.02 | -0.13 | 15.7 | 15.7459 | 15.5 | 97616 |
| 1733960400 | 15.64 | 0.08 | 0.51 | 15.65 | 15.79 | 15.4506 | 118278 |
| 1733874000 | 15.56 | 0.03 | 0.19 | 15.53 | 15.62 | 15.45 | 79645 |
| 1733787600 | 15.53 | -0.1 | -0.64 | 15.53 | 15.68 | 15.43 | 154968 |
| 1733528400 | 15.63 | 0.03 | 0.19 | 15.63 | 15.7294 | 15.5 | 100463 |
| 1733442000 | 15.6 | -0.08 | -0.51 | 15.76 | 15.76 | 15.58 | 108265 |
| 1733355600 | 15.68 | -0.1 | -0.63 | 15.8 | 15.8 | 15.58 | 80404 |
| 1733269200 | 15.78 | 0.03 | 0.19 | 15.81 | 15.81 | 15.6549 | 40320 |
| 1733182800 | 15.75 | 0.03 | 0.19 | 15.74 | 15.77 | 15.6 | 131552 |
| 1732917840 | 15.72 | 0.15 | 0.96 | 15.63 | 15.77 | 15.63 | 50306 |
| 1732750800 | 15.57 | 0.15 | 0.97 | 15.49 | 15.59 | 15.43 | 75760 |
| 1732664400 | 15.42 | -0.17 | -1.09 | 15.52 | 15.57 | 15.42 | 101520 |
| 1732578000 | 15.59 | 0.07 | 0.45 | 15.56 | 15.59 | 15.53 | 105801 |
| 1732318800 | 15.52 | -0.1 | -0.64 | 15.62 | 15.63 | 15.42 | 137419 |
| 1732232400 | 15.62 | 0.06 | 0.39 | 15.62 | 15.68 | 15.57 | 49169 |
| 1732146000 | 15.56 | -0.04 | -0.26 | 15.61 | 15.65 | 15.51 | 77105 |
| 1732059600 | 15.6 | -0.03 | -0.19 | 15.65 | 15.6907 | 15.57 | 99110 |
| 1731973200 | 15.63 | -0.08 | -0.51 | 15.73 | 15.8162 | 15.5543 | 69845 |
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
