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 | 0.06 | 0.424628450106 | 14.13 | 14.2363 | 14.128 | 9643 | 14.20560828 | CS |
| 4 | 0.16 | 1.14041339986 | 14.03 | 14.2363 | 13.93 | 14827 | 14.08668846 | CS |
| 12 | 0.01 | 0.0705218617771 | 14.18 | 14.45 | 13.65 | 17697 | 14.02511276 | CS |
| 26 | 0.72 | 5.34521158129 | 13.47 | 14.48 | 13.46 | 21018 | 13.99391807 | CS |
| 52 | 0.93 | 7.01357466063 | 13.26 | 14.48 | 12.82 | 21998 | 13.60304729 | CS |
| 156 | -2.09 | -12.8378378378 | 16.28 | 17.39 | 11.6323 | 20377 | 13.34860071 | CS |
| 260 | -4.25 | -23.0477223427 | 18.44 | 19.6011 | 8.9418 | 20652 | 14.71555449 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 14.206 | -0.01 | -0.10 | 14.2 | 14.229 | 14.15 | 15131 |
| 1739922000 | 14.22 | 0.01 | 0.10 | 14.21 | 14.2363 | 14.185 | 10906 |
| 1739576400 | 14.2052 | 0.04 | 0.25 | 14.19 | 14.2346 | 14.18 | 8051 |
| 1739490000 | 14.17 | 0.05 | 0.35 | 14.13 | 14.1799 | 14.128 | 4482 |
| 1739403600 | 14.12 | -0.02 | -0.14 | 14.12 | 14.1899 | 14.09 | 7313 |
| 1739317200 | 14.14 | 0.02 | 0.14 | 14.07 | 14.21 | 14.07 | 39195 |
| 1739230800 | 14.12 | 0 | 0.00 | 14.12 | 14.185 | 14.07 | 16819 |
| 1738971600 | 14.12 | 0 | 0.00 | 14.15 | 14.15 | 14.0974 | 9218 |
| 1738885200 | 14.12 | 0 | 0.00 | 14.12 | 14.2275 | 14.0922 | 27051 |
| 1738798800 | 14.12 | 0.03 | 0.21 | 14.06 | 14.1412 | 14.06 | 5044 |
| 1738712400 | 14.09 | 0.02 | 0.14 | 14.11 | 14.2235 | 14.051 | 4651 |
| 1738626000 | 14.07 | 0.03 | 0.21 | 14 | 14.1 | 14 | 18976 |
| 1738366800 | 14.04 | 0.04 | 0.29 | 14 | 14.0793 | 14 | 10245 |
| 1738280400 | 14 | 0.05 | 0.38 | 13.95 | 14.1383 | 13.95 | 9039 |
| 1738194000 | 13.9471 | -0.05 | -0.38 | 13.97 | 14.06 | 13.94 | 20171 |
| 1738107600 | 14 | 0.01 | 0.07 | 13.99 | 14.07 | 13.97 | 15100 |
| 1738021200 | 13.99 | -0.06 | -0.43 | 14.1 | 14.1 | 13.93 | 24987 |
| 1737762000 | 14.05 | 0.01 | 0.04 | 14.03 | 14.16 | 13.978 | 20513 |
| 1737675600 | 14.045 | 0 | 0.00 | 14.045 | 14.045 | 14.045 | 0 |
| 1737589200 | 14.045 | -0.05 | -0.32 | 14.11 | 14.15 | 13.98 | 30568 |
| 1737502800 | 14.09 | 0.08 | 0.57 | 14.05 | 14.14 | 14.05 | 11473 |
| 1737157200 | 14.0104 | 0.04 | 0.29 | 14.02 | 14.065 | 13.96 | 9561 |
| 1737070800 | 13.97 | -0.12 | -0.85 | 14.05 | 14.05 | 13.96 | 15801 |
| 1736984400 | 14.09 | 0.08 | 0.57 | 14.05 | 14.17 | 14.0283 | 15039 |
| 1736898000 | 14.01 | 0.09 | 0.65 | 13.92 | 14.0264 | 13.92 | 21117 |
| 1736811600 | 13.92 | -0.02 | -0.14 | 13.94 | 13.96 | 13.911 | 9549 |
| 1736552400 | 13.94 | -0.02 | -0.11 | 13.89 | 14 | 13.86 | 18997 |
| 1736379600 | 13.955 | 0.01 | 0.04 | 13.93 | 14 | 13.84 | 33645 |
| 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 |
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
