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 | -0.16 | -1.24513618677 | 12.85 | 12.95 | 12.66 | 196565 | 12.80124304 | CS |
| 4 | -0.41 | -3.12977099237 | 13.1 | 13.1596 | 12.542 | 253506 | 12.78549684 | CS |
| 12 | -0.66 | -4.94382022472 | 13.35 | 13.7783 | 12.542 | 170246 | 13.05848402 | CS |
| 26 | -1.59 | -11.1344537815 | 14.28 | 15.089 | 12.542 | 154646 | 13.6680633 | CS |
| 52 | -0.16 | -1.24513618677 | 12.85 | 15.089 | 12.542 | 135350 | 13.61657198 | CS |
| 156 | -2.33 | -15.5126498003 | 15.02 | 15.2 | 10.29 | 130243 | 12.46831746 | CS |
| 260 | -3.5 | -21.6182828907 | 16.19 | 17.05 | 8.3601 | 115671 | 12.91505934 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 12.72 | -0.04 | -0.31 | 12.76 | 12.76 | 12.68 | 273706 |
| 1739490000 | 12.76 | -0.12 | -0.93 | 12.86 | 12.86 | 12.76 | 130474 |
| 1739403600 | 12.88 | 0.01 | 0.08 | 12.78 | 12.89 | 12.78 | 134712 |
| 1739317200 | 12.87 | 0.01 | 0.08 | 12.85 | 12.95 | 12.81 | 247369 |
| 1739230800 | 12.86 | 0.1 | 0.78 | 12.83 | 12.86 | 12.77 | 200926 |
| 1738971600 | 12.76 | -0.03 | -0.23 | 12.78 | 12.88 | 12.75 | 372148 |
| 1738885200 | 12.79 | -0.16 | -1.24 | 12.89 | 12.93 | 12.79 | 182518 |
| 1738798800 | 12.95 | 0.09 | 0.70 | 12.91 | 12.98 | 12.8561 | 273139 |
| 1738712400 | 12.86 | 0.15 | 1.18 | 12.78 | 12.86 | 12.7022 | 227810 |
| 1738626000 | 12.71 | 0.08 | 0.63 | 12.56 | 12.71 | 12.542 | 196505 |
| 1738366800 | 12.63 | 0 | 0.00 | 12.68 | 12.8 | 12.62 | 358952 |
| 1738280400 | 12.63 | -0.04 | -0.32 | 12.73 | 12.7399 | 12.56 | 418658 |
| 1738194000 | 12.67 | -0.08 | -0.63 | 12.7 | 12.74 | 12.62 | 310426 |
| 1738107600 | 12.75 | 0.05 | 0.39 | 12.7 | 12.785 | 12.56 | 331337 |
| 1738021200 | 12.7 | -0.26 | -2.01 | 12.96 | 12.96 | 12.59 | 380272 |
| 1737762000 | 12.96 | -0.1 | -0.73 | 13 | 13.07 | 12.9501 | 223953 |
| 1737675600 | 13.055 | 0 | 0.00 | 13.055 | 13.055 | 13.055 | 0 |
| 1737589200 | 13.055 | -0.07 | -0.50 | 13.11 | 13.1596 | 13.04 | 162453 |
| 1737502800 | 13.12 | 0.1 | 0.77 | 13.11 | 13.14 | 13.0522 | 157236 |
| 1737157200 | 13.02 | -0.11 | -0.84 | 13.14 | 13.18 | 13.02 | 239680 |
| 1737070800 | 13.13 | -0.21 | -1.57 | 13.28 | 13.36 | 13.13 | 231165 |
| 1736984400 | 13.34 | 0.02 | 0.15 | 13.33 | 13.41 | 13.19 | 175851 |
| 1736898000 | 13.32 | -0.05 | -0.37 | 13.37 | 13.425 | 13.31 | 67759 |
| 1736811600 | 13.37 | -0.11 | -0.82 | 13.4 | 13.47 | 13.33 | 102602 |
| 1736552400 | 13.48 | -0.12 | -0.88 | 13.43 | 13.54 | 13.38 | 120417 |
| 1736379600 | 13.6 | 0.03 | 0.22 | 13.59 | 13.63 | 13.51 | 91755 |
| 1736293200 | 13.57 | 0.04 | 0.30 | 13.57 | 13.67 | 13.51 | 99089 |
| 1736206800 | 13.53 | 0.09 | 0.67 | 13.42 | 13.558 | 13.41 | 208529 |
| 1735947600 | 13.44 | 0.01 | 0.07 | 13.42 | 13.57 | 13.4054 | 158238 |
| 1735861200 | 13.43 | 0.05 | 0.37 | 13.36 | 13.465 | 13.3378 | 102253 |
| 1735688400 | 13.38 | 0.08 | 0.60 | 13.48 | 13.48 | 13.3 | 107766 |
| 1735602000 | 13.3 | 0.1 | 0.76 | 13.21 | 13.32 | 13.18 | 100321 |
| 1735342800 | 13.2 | -0.07 | -0.53 | 13.27 | 13.3556 | 13.15 | 139573 |
| 1735256400 | 13.27 | 0.17 | 1.30 | 13.15 | 13.27 | 13.11 | 140467 |
| 1735077840 | 13.1 | -0.03 | -0.23 | 13.13 | 13.15 | 13.1 | 63684 |
| 1734997200 | 13.13 | 0.1 | 0.77 | 13.05 | 13.15 | 13.05 | 147354 |
| 1734738000 | 13.03 | 0 | 0.00 | 13.05 | 13.11 | 12.88 | 154777 |
| 1734651600 | 13.03 | -0.03 | -0.23 | 13.09 | 13.11 | 13.02 | 121332 |
| 1734565200 | 13.06 | -0.14 | -1.06 | 13.18 | 13.23 | 13.06 | 237274 |
| 1734478800 | 13.2 | -0.11 | -0.83 | 13.25 | 13.327 | 13.2 | 128395 |
| 1734392400 | 13.31 | -0.1 | -0.75 | 13.43 | 13.49 | 13.22 | 164426 |
| 1734133200 | 13.41 | -0.19 | -1.40 | 13.6 | 13.61 | 13.4 | 115555 |
| 1734046800 | 13.6 | -0.02 | -0.11 | 13.6 | 13.65 | 13.6 | 90312 |
| 1733960400 | 13.615 | 0.04 | 0.26 | 13.6 | 13.65 | 13.59 | 61396 |
| 1733874000 | 13.58 | -0.04 | -0.29 | 13.59 | 13.67 | 13.56 | 84955 |
| 1733787600 | 13.62 | -0.04 | -0.29 | 13.7 | 13.7 | 13.58 | 88601 |
| 1733528400 | 13.66 | -0.04 | -0.29 | 13.77 | 13.7783 | 13.6589 | 67900 |
| 1733442000 | 13.7 | 0.16 | 1.22 | 13.63 | 13.75 | 13.58 | 152468 |
| 1733355600 | 13.535 | -0.06 | -0.40 | 13.61 | 13.62 | 13.5 | 138455 |
| 1733269200 | 13.59 | 0.14 | 1.04 | 13.57 | 13.59 | 13.5 | 92257 |
| 1733182800 | 13.45 | 0.06 | 0.45 | 13.4 | 13.49 | 13.36 | 235306 |
| 1732917840 | 13.39 | 0.02 | 0.15 | 13.46 | 13.46 | 13.3713 | 147408 |
| 1732750800 | 13.37 | 0.09 | 0.68 | 13.35 | 13.375 | 13.27 | 113067 |
| 1732664400 | 13.28 | -0.1 | -0.75 | 13.38 | 13.38 | 13.27 | 108299 |
| 1732578000 | 13.38 | 0.08 | 0.60 | 13.37 | 13.43 | 13.32 | 185858 |
| 1732318800 | 13.3 | -0.13 | -0.97 | 13.41 | 13.4849 | 13.3 | 192570 |
| 1732232400 | 13.43 | -0.01 | -0.07 | 13.48 | 13.4899 | 13.41 | 94138 |
| 1732146000 | 13.44 | 0.03 | 0.22 | 13.4 | 13.45 | 13.39 | 78594 |
| 1732059600 | 13.41 | 0.1 | 0.75 | 13.3 | 13.41 | 13.2672 | 120712 |
| 1731973200 | 13.31 | 0.13 | 0.99 | 13.22 | 13.31 | 13.15 | 129284 |
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
