Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.29296875 | 15.36 | 15.9 | 15.05 | 4126556 | 15.44605239 | CS |
| 4 | 1.035 | 7.20250521921 | 14.37 | 15.9 | 14.0601 | 4648183 | 15.20365024 | CS |
| 12 | -1.255 | -7.53301320528 | 16.66 | 18 | 14.0601 | 5904797 | 15.76566178 | CS |
| 26 | -4.165 | -21.2825753705 | 19.57 | 20.7 | 14.0601 | 5547451 | 17.35101009 | CS |
| 52 | 4.515 | 41.4600550964 | 10.89 | 22.1 | 10.54 | 8165280 | 17.0154904 | CS |
| 156 | -7.395 | -32.4342105263 | 22.8 | 37.95 | 10.54 | 11093432 | 20.08327742 | CS |
| 260 | 0.465 | 3.1124497992 | 14.94 | 37.95 | 4.38 | 16219282 | 14.93586964 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 15.22 | -0.14 | -0.91 | 15.35 | 15.475 | 15.17 | 3071788 |
| 1728340800 | 15.36 | -0.44 | -2.78 | 15.71 | 15.745 | 15.3 | 3543562 |
| 1728081600 | 15.8 | 0.43 | 2.80 | 15.62 | 15.9 | 15.56 | 5016896 |
| 1727995200 | 15.37 | 0.02 | 0.13 | 15.17 | 15.44 | 15.05 | 4406066 |
| 1727908800 | 15.35 | -0.07 | -0.45 | 15.36 | 15.64 | 15.2201 | 4594466 |
| 1727822400 | 15.42 | -0.27 | -1.72 | 15.62 | 15.64 | 15.08 | 5418815 |
| 1727736000 | 15.69 | 0.44 | 2.89 | 15.29 | 15.75 | 15.29 | 5539407 |
| 1727476800 | 15.25 | 0.04 | 0.26 | 15.31 | 15.38 | 15.184 | 2795206 |
| 1727390400 | 15.21 | 0.35 | 2.36 | 14.98 | 15.21 | 14.92 | 4021578 |
| 1727304000 | 14.86 | -0.21 | -1.39 | 15.05 | 15.16 | 14.8 | 3652919 |
| 1727217600 | 15.07 | -0.08 | -0.53 | 15.32 | 15.37 | 15.015 | 5525259 |
| 1727131200 | 15.15 | -0.15 | -0.98 | 15.3 | 15.31 | 14.92 | 5791531 |
| 1726872000 | 15.3 | -0.03 | -0.20 | 15.3 | 15.465 | 15.19 | 6156073 |
| 1726785600 | 15.33 | 0.21 | 1.39 | 15.5 | 15.59 | 15.22 | 5344338 |
| 1726699200 | 15.12 | 0.09 | 0.60 | 15.04 | 15.49 | 14.98 | 5650832 |
| 1726612800 | 15.03 | 0.08 | 0.54 | 15.15 | 15.43 | 14.98 | 4343479 |
| 1726526400 | 14.95 | -0.05 | -0.33 | 14.99 | 15.14 | 14.94 | 3692165 |
| 1726267200 | 15 | 0.31 | 2.11 | 14.8 | 15.22 | 14.755 | 6088053 |
| 1726180800 | 14.69 | 0.07 | 0.48 | 14.64 | 14.72 | 14.335 | 3818124 |
| 1726094400 | 14.62 | 0.31 | 2.17 | 14.37 | 14.65 | 14.0601 | 4493095 |
| 1726008000 | 14.31 | -0.2 | -1.38 | 14.51 | 14.55 | 14.195 | 4462883 |
| 1725921600 | 14.51 | -0.1 | -0.68 | 14.61 | 14.81 | 14.49 | 6220420 |
| 1725662400 | 14.61 | -0.26 | -1.75 | 14.87 | 14.95 | 14.5 | 4869699 |
| 1725576000 | 14.87 | -0.43 | -2.81 | 15.34 | 15.4 | 14.86 | 6458135 |
| 1725489600 | 15.3 | -0.19 | -1.23 | 15.5 | 15.6675 | 15.14 | 5354833 |
| 1725403200 | 15.49 | -0.08 | -0.51 | 15.41 | 15.825 | 15.38 | 6305908 |
| 1725057600 | 15.57 | 0 | 0.00 | 15.77 | 15.87 | 15.46 | 5960614 |
| 1724971200 | 15.57 | 0.19 | 1.24 | 15.45 | 15.8 | 15.31 | 5776616 |
| 1724884800 | 15.38 | 0.02 | 0.13 | 15.43 | 15.575 | 15.215 | 5763493 |
| 1724798400 | 15.36 | -0.4 | -2.54 | 15.66 | 15.72 | 15.325 | 5661433 |
| 1724712000 | 15.76 | -0.2 | -1.25 | 15.93 | 16.03 | 15.74 | 5509069 |
| 1724452800 | 15.96 | 0.79 | 5.21 | 15.36 | 16.035 | 15.27 | 10048833 |
| 1724366400 | 15.17 | -0.28 | -1.81 | 15.51 | 15.64 | 15.11 | 11763865 |
| 1724280000 | 15.45 | -2.29 | -12.91 | 15.95 | 15.99 | 15.25 | 34955309 |
| 1724193600 | 17.74 | -0.08 | -0.45 | 17.78 | 17.97 | 17.64 | 7266407 |
| 1724107200 | 17.82 | 0.12 | 0.68 | 17.7 | 18 | 17.68 | 5141738 |
| 1723848000 | 17.7 | 0.72 | 4.24 | 16.94 | 17.77 | 16.93 | 5952501 |
| 1723761600 | 16.98 | 0.9 | 5.60 | 16.649999 | 17.015 | 16.57 | 6937505 |
| 1723675200 | 16.079999 | 0.04 | 0.25 | 16.16 | 16.16 | 15.895 | 2830582 |
| 1723588800 | 16.04 | 0.23 | 1.45 | 15.71 | 16.145 | 15.51 | 4136391 |
| 1723502400 | 15.81 | 0.23 | 1.48 | 15.68 | 16.1 | 15.59 | 3613100 |
| 1723243200 | 15.58 | -0.18 | -1.14 | 15.73 | 15.73 | 15.37 | 3892091 |
| 1723156800 | 15.76 | 0.54 | 3.55 | 15.29 | 15.785 | 15.28 | 3873799 |
| 1723070400 | 15.22 | -0.29 | -1.87 | 15.81 | 15.84 | 15.02 | 4268927 |
| 1722984000 | 15.51 | 0.33 | 2.17 | 15.3 | 15.7 | 15.075 | 6144116 |
| 1722897600 | 15.18 | -0.75 | -4.71 | 14.9 | 15.26 | 14.59 | 8409100 |
| 1722638400 | 15.93 | -0.85 | -5.07 | 16.42 | 16.42 | 15.67 | 5436260 |
| 1722552000 | 16.78 | -0.5 | -2.89 | 17.39 | 17.44 | 16.565 | 4777578 |
| 1722465600 | 17.28 | -0.02 | -0.12 | 17.4 | 17.53 | 17.21 | 5113111 |
| 1722379200 | 17.3 | 0.21 | 1.23 | 17.13 | 17.43 | 16.96 | 5680384 |
| 1722292800 | 17.09 | 0.52 | 3.14 | 16.7 | 17.12 | 16.45 | 5942862 |
| 1722033600 | 16.57 | 0.11 | 0.67 | 16.62 | 16.68 | 16.465 | 4790262 |
| 1721947200 | 16.46 | -0.02 | -0.12 | 16.42 | 16.66 | 16.2 | 4436265 |
| 1721860800 | 16.48 | -0.33 | -1.96 | 16.67 | 16.695 | 16.32 | 5438775 |
| 1721774400 | 16.81 | 0.26 | 1.57 | 16.5 | 16.97 | 16.44 | 5082552 |
| 1721688000 | 16.55 | 0.18 | 1.10 | 16.39 | 16.69 | 16.18 | 6134282 |
| 1721428800 | 16.37 | -0.08 | -0.49 | 16.45 | 16.649999 | 16.27 | 6344642 |
| 1721342400 | 16.45 | -0.36 | -2.14 | 16.73 | 16.91 | 16.36 | 6903514 |
| 1721256000 | 16.81 | 0 | 0.00 | 16.66 | 16.965 | 16.649999 | 7761495 |
| 1721169600 | 16.81 | -0.04 | -0.24 | 17.01 | 17.05 | 16.76 | 10289290 |
| 1721083200 | 16.85 | -2.24 | -11.73 | 16.309999 | 17 | 16.07 | 23478676 |
| 1720824000 | 19.09 | -0.46 | -2.35 | 19.58 | 19.61 | 19.06 | 3390672 |
| 1720737600 | 19.55 | 0.73 | 3.88 | 19.08 | 19.71 | 19 | 4390624 |
| 1720651200 | 18.82 | -0.05 | -0.26 | 18.96 | 19.16 | 18.81 | 3582101 |
| 1720564800 | 18.87 | -0.06 | -0.32 | 18.96 | 19.305 | 18.8 | 3908059 |
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
