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 | 0.14 | 1.01375814627 | 13.81 | 13.95 | 13.674 | 18337 | 13.80173477 | CS |
| 4 | -0.44 | -3.05767894371 | 14.39 | 14.45 | 13.65 | 20796 | 13.9001042 | CS |
| 12 | -0.28 | -1.96767392832 | 14.23 | 14.45 | 13.65 | 17067 | 14.07375814 | CS |
| 26 | 0.72 | 5.44217687075 | 13.23 | 14.45 | 13.23 | 19968 | 13.87440418 | CS |
| 52 | 0.94 | 7.22521137586 | 13.01 | 14.45 | 12.82 | 21350 | 13.51866431 | CS |
| 156 | -4.43 | -24.1022850925 | 18.38 | 19.04 | 11.6323 | 21059 | 13.60904057 | CS |
| 260 | -3.5 | -20.0573065903 | 17.45 | 19.6011 | 8.9418 | 20584 | 14.79873562 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 13.95 | 0.04 | 0.29 | 13.95 | 13.95 | 13.851 | 10713 |
| 1736206800 | 13.91 | 0.04 | 0.29 | 13.81 | 13.92 | 13.81 | 26295 |
| 1735947600 | 13.87 | 0.05 | 0.36 | 13.79 | 13.87 | 13.78 | 9924 |
| 1735861200 | 13.82 | 0.14 | 1.02 | 13.82 | 13.83 | 13.765 | 9647 |
| 1735688400 | 13.6799 | 0.01 | 0.07 | 13.81 | 13.8899 | 13.674 | 29460 |
| 1735602000 | 13.67 | -0.1 | -0.73 | 13.75 | 13.75 | 13.65 | 28425 |
| 1735342800 | 13.77 | -0.08 | -0.58 | 13.82 | 13.84 | 13.77 | 5678 |
| 1735256400 | 13.85 | 0.07 | 0.51 | 13.79 | 13.9 | 13.79 | 8540 |
| 1735077840 | 13.78 | -0.01 | -0.07 | 13.76 | 13.8212 | 13.76 | 6594 |
| 1734997200 | 13.7891 | 0.05 | 0.36 | 13.72 | 13.8066 | 13.72 | 7468 |
| 1734738000 | 13.7403 | 0.01 | 0.08 | 13.68 | 13.7845 | 13.68 | 9081 |
| 1734651600 | 13.73 | -0.02 | -0.15 | 13.85 | 13.85 | 13.73 | 16130 |
| 1734565200 | 13.7501 | -0.14 | -1.01 | 13.91 | 13.91 | 13.71 | 34439 |
| 1734478800 | 13.89 | -0.01 | -0.07 | 13.89 | 13.9316 | 13.87 | 36420 |
| 1734392400 | 13.9 | 0.01 | 0.07 | 13.9 | 13.9438 | 13.85 | 28322 |
| 1734133200 | 13.89 | -0.08 | -0.60 | 13.86 | 13.9494 | 13.84 | 54378 |
| 1734046800 | 13.9741 | -0.36 | -2.48 | 14.01 | 14.05 | 13.9308 | 17798 |
| 1733960400 | 14.33 | -0.06 | -0.42 | 14.27 | 14.38 | 14.22 | 57693 |
| 1733874000 | 14.39 | 0 | 0.00 | 14.39 | 14.45 | 14.39 | 10767 |
| 1733787600 | 14.39 | 0.01 | 0.07 | 14.38 | 14.43 | 14.36 | 9557 |
| 1733528400 | 14.38 | -0.05 | -0.35 | 14.43 | 14.43 | 14.38 | 20406 |
| 1733442000 | 14.43 | 0 | 0.03 | 14.39 | 14.4499 | 14.38 | 8578 |
| 1733355600 | 14.425 | -0.03 | -0.17 | 14.41 | 14.4455 | 14.355 | 14770 |
| 1733269200 | 14.45 | 0.19 | 1.33 | 14.26 | 14.45 | 14.26 | 17532 |
| 1733182800 | 14.26 | 0.04 | 0.28 | 14.22 | 14.26 | 14.2 | 18612 |
| 1732917840 | 14.22 | 0.04 | 0.25 | 14.18 | 14.24 | 14.18 | 8074 |
| 1732750800 | 14.184 | -0.01 | -0.04 | 14.18 | 14.23 | 14.17 | 8138 |
| 1732664400 | 14.19 | 0 | 0.00 | 14.19 | 14.2 | 14.1646 | 22214 |
| 1732578000 | 14.19 | 0.08 | 0.57 | 14.16 | 14.197 | 14.1381 | 24094 |
| 1732318800 | 14.11 | 0.02 | 0.14 | 14.06 | 14.14 | 14.06 | 11282 |
| 1732232400 | 14.09 | 0.02 | 0.14 | 14.12 | 14.1641 | 14 | 19760 |
| 1732146000 | 14.07 | -0.01 | -0.10 | 14.05 | 14.14 | 14.04 | 5406 |
| 1732059600 | 14.084 | 0.04 | 0.31 | 14.03 | 14.13 | 14.03 | 5906 |
| 1731973200 | 14.0408 | -0 | -0.03 | 14.02 | 14.055 | 14.02 | 1887 |
| 1731714000 | 14.045 | -0.03 | -0.18 | 14.06 | 14.1304 | 14.02 | 9156 |
| 1731627600 | 14.07 | -0.04 | -0.28 | 14.07 | 14.1169 | 14.05 | 16688 |
| 1731541200 | 14.11 | -0.02 | -0.14 | 14.15 | 14.1799 | 14.09 | 28343 |
| 1731454800 | 14.13 | -0.08 | -0.59 | 14.25 | 14.2799 | 14.12 | 8351 |
| 1731368400 | 14.214 | -0.05 | -0.32 | 14.26 | 14.27 | 14.21 | 10884 |
| 1731109200 | 14.26 | 0.1 | 0.71 | 14.21 | 14.32 | 14.1709 | 9904 |
| 1731022800 | 14.16 | -0.02 | -0.14 | 14.2 | 14.205 | 14.08 | 38911 |
| 1730936400 | 14.18 | 0.06 | 0.42 | 14.19 | 14.28 | 14.05 | 56465 |
| 1730850000 | 14.12 | 0.02 | 0.15 | 14.11 | 14.16 | 14.06 | 17077 |
| 1730763600 | 14.0993 | -0.01 | -0.08 | 14.18 | 14.2436 | 14 | 12203 |
| 1730500800 | 14.11 | -0.03 | -0.21 | 14.19 | 14.19 | 14.085 | 8712 |
| 1730414400 | 14.14 | 0.02 | 0.14 | 14.13 | 14.1988 | 14.1147 | 3125 |
| 1730328000 | 14.12 | 0.05 | 0.36 | 14.1 | 14.1239 | 14.05 | 15988 |
| 1730241600 | 14.07 | -0.11 | -0.78 | 14.12 | 14.1566 | 14.07 | 14885 |
| 1730155200 | 14.18 | 0.05 | 0.35 | 14.18 | 14.22 | 14.1114 | 12269 |
| 1729896000 | 14.13 | 0.01 | 0.09 | 14.15 | 14.4 | 14.11 | 21204 |
| 1729809600 | 14.1179 | -0.1 | -0.72 | 14.26 | 14.3313 | 14.0248 | 24015 |
| 1729723200 | 14.22 | -0.01 | -0.07 | 14.25 | 14.25 | 14.21 | 16960 |
| 1729636800 | 14.23 | 0.03 | 0.21 | 14.19 | 14.25 | 14.19 | 20463 |
| 1729550400 | 14.2 | -0.01 | -0.07 | 14.21 | 14.235 | 14.19 | 9761 |
| 1729291200 | 14.21 | 0.01 | 0.07 | 14.24 | 14.2693 | 14.19 | 8892 |
| 1729204800 | 14.2 | -0.02 | -0.14 | 14.22 | 14.235 | 14.17 | 10509 |
| 1729118400 | 14.22 | 0.06 | 0.42 | 14.24 | 14.245 | 14.17 | 12761 |
| 1729032000 | 14.16 | -0.03 | -0.18 | 14.23 | 14.2563 | 14.1389 | 47585 |
| 1728945600 | 14.185 | -0.06 | -0.39 | 14.3 | 14.3 | 14.16 | 10219 |
| 1728686400 | 14.24 | -0.12 | -0.84 | 14.35 | 14.4293 | 14.2101 | 44904 |
| 1728600000 | 14.36 | 0.03 | 0.21 | 14.32 | 14.48 | 14.32 | 23789 |
| 1728513600 | 14.33 | 0.13 | 0.92 | 14.23 | 14.36 | 14.2177 | 27239 |
| 1728427200 | 14.2 | 0.05 | 0.35 | 14.19 | 14.2 | 14.15 | 5827 |
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
