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 | 0.15 | 1.01282916948 | 14.81 | 14.96 | 14.1 | 741468 | 14.49469475 | CS |
| 4 | 2.43 | 19.3934557063 | 12.53 | 16.3 | 12.29 | 813947 | 14.81334963 | CS |
| 12 | 3.96 | 36 | 11 | 16.3 | 10.06 | 669435 | 12.84866347 | CS |
| 26 | 7.61 | 103.537414966 | 7.35 | 16.3 | 6.62 | 962032 | 9.49690699 | CS |
| 52 | 6.15 | 69.8070374574 | 8.81 | 16.3 | 6.62 | 862933 | 9.32065541 | CS |
| 156 | -10.86 | -42.0604182804 | 25.82 | 28.02 | 6.62 | 672189 | 13.9915021 | CS |
| 260 | -11.67 | -43.8227562899 | 26.63 | 35.675 | 6.62 | 801536 | 17.65155001 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 14.96 | 0.21 | 1.42 | 14.89 | 15.28 | 14.565 | 923870 |
| 1732232400 | 14.75 | 0.26 | 1.79 | 14.46 | 14.76 | 14.36 | 741043 |
| 1732146000 | 14.49 | -0.12 | -0.82 | 14.54 | 14.65 | 14.29 | 723286 |
| 1732059600 | 14.61 | 0.14 | 0.97 | 14.275 | 14.61 | 14.21 | 662630 |
| 1731973200 | 14.47 | 0.32 | 2.26 | 14.255 | 14.74 | 14.15 | 882964 |
| 1731714000 | 14.15 | -0.61 | -4.13 | 14.81 | 14.81 | 14.1 | 697419 |
| 1731627600 | 14.76 | -0.46 | -3.02 | 15.205 | 15.35 | 14.74 | 603629 |
| 1731541200 | 15.22 | -0.28 | -1.81 | 15.465 | 15.53 | 15.17 | 647029 |
| 1731454800 | 15.5 | -0.46 | -2.88 | 15.905 | 16.07 | 15.43 | 483426 |
| 1731368400 | 15.96 | 0.2 | 1.27 | 16.059999 | 16.059999 | 15.66 | 697498 |
| 1731109200 | 15.76 | -0.28 | -1.75 | 15.91 | 16.1 | 15.69 | 689521 |
| 1731022800 | 16.04 | -0.04 | -0.25 | 15.9321 | 16.268851 | 15.86 | 638495 |
| 1730936400 | 16.079999 | 0.72 | 4.69 | 16.16 | 16.3 | 15.69 | 1053953 |
| 1730850000 | 15.36 | 0.22 | 1.45 | 15.31 | 15.518646 | 15.17 | 956360 |
| 1730763600 | 15.14 | -0.07 | -0.46 | 15.39 | 15.39 | 14.67 | 1188482 |
| 1730500800 | 15.21 | 2.89 | 23.46 | 13.8 | 15.42 | 12.96 | 3253271 |
| 1730414400 | 12.32 | -0.34 | -2.69 | 12.58 | 12.75 | 12.29 | 622690 |
| 1730328000 | 12.66 | -0.31 | -2.39 | 12.87 | 13.01 | 12.63 | 598638 |
| 1730241600 | 12.97 | 0.11 | 0.86 | 12.75 | 13.02 | 12.7 | 520356 |
| 1730155200 | 12.86 | 0.45 | 3.63 | 12.68 | 12.98 | 12.67 | 295774 |
| 1729896000 | 12.41 | -0.16 | -1.27 | 12.53 | 12.7 | 12.35 | 322479 |
| 1729809600 | 12.57 | 0.02 | 0.16 | 12.62 | 12.69 | 12.47 | 369750 |
| 1729723200 | 12.55 | -0.35 | -2.71 | 12.78 | 12.82 | 12.45 | 461497 |
| 1729636800 | 12.9 | 0.17 | 1.34 | 12.57 | 12.93 | 12.55 | 339511 |
| 1729550400 | 12.73 | -0.03 | -0.24 | 12.78 | 12.82 | 12.66 | 386498 |
| 1729291200 | 12.76 | 0.09 | 0.71 | 12.69 | 12.99 | 12.575 | 633611 |
| 1729204800 | 12.67 | 0.01 | 0.08 | 12.54 | 12.85 | 12.45 | 442344 |
| 1729118400 | 12.66 | 0.37 | 3.01 | 12.48 | 12.745 | 12.39 | 1720111 |
| 1729032000 | 12.29 | -0.01 | -0.08 | 12.26 | 12.53 | 12.21 | 777621 |
| 1728945600 | 12.3 | 0.19 | 1.57 | 12.12 | 12.47 | 12.02 | 440625 |
| 1728686400 | 12.11 | 0.11 | 0.92 | 12.05 | 12.15 | 11.94 | 518596 |
| 1728600000 | 12 | 0.16 | 1.35 | 11.59 | 12.05 | 11.59 | 595196 |
| 1728513600 | 11.84 | 0.01 | 0.08 | 11.78 | 12.03 | 11.73 | 581152 |
| 1728427200 | 11.83 | -0.12 | -1.00 | 11.7 | 11.93 | 11.7 | 435175 |
| 1728340800 | 11.95 | -0.18 | -1.48 | 12.14 | 12.14 | 11.78 | 410236 |
| 1728081600 | 12.13 | 0.23 | 1.93 | 12.08 | 12.225 | 11.975 | 379277 |
| 1727995200 | 11.9 | -0.18 | -1.49 | 12.01 | 12.08 | 11.79 | 608911 |
| 1727908800 | 12.08 | 0.08 | 0.67 | 12.04 | 12.25 | 11.98 | 516831 |
| 1727822400 | 12 | 0.41 | 3.54 | 11.48 | 12.059 | 11.395 | 904551 |
| 1727735520 | 11.59 | 0.33 | 2.93 | 11.25 | 11.63 | 11.19 | 441288 |
| 1727476800 | 11.26 | -0.1 | -0.88 | 11.51 | 11.56 | 11.04 | 628174 |
| 1727390400 | 11.36 | 0.85 | 8.09 | 11.77 | 11.77 | 10.93 | 1277670 |
| 1727304000 | 10.51 | -0.11 | -1.04 | 10.62 | 10.78 | 10.4 | 492243 |
| 1727217600 | 10.62 | 0.14 | 1.34 | 10.56 | 10.68 | 10.495 | 345060 |
| 1727131200 | 10.48 | -0.08 | -0.76 | 10.64 | 10.8 | 10.4617 | 346829 |
| 1726872000 | 10.56 | -0.31 | -2.85 | 10.74 | 10.78 | 10.385 | 2139314 |
| 1726785600 | 10.87 | 0.01 | 0.09 | 11.055 | 11.1 | 10.76 | 306650 |
| 1726699200 | 10.86 | 0.31 | 2.94 | 10.53 | 11.22 | 10.53 | 416223 |
| 1726612800 | 10.55 | -0.2 | -1.86 | 10.85 | 11 | 10.54 | 416722 |
| 1726526400 | 10.75 | -0.18 | -1.65 | 11 | 11 | 10.74 | 329228 |
| 1726267200 | 10.93 | 0.15 | 1.39 | 10.92 | 11 | 10.8 | 458307 |
| 1726180800 | 10.78 | 0.17 | 1.60 | 10.71 | 10.92 | 10.61 | 406327 |
| 1726094400 | 10.61 | 0.07 | 0.66 | 10.45 | 10.62 | 10.29 | 410407 |
| 1726008000 | 10.54 | -0.02 | -0.19 | 10.59 | 10.8 | 10.51 | 595022 |
| 1725921600 | 10.56 | 0.02 | 0.19 | 10.41 | 10.71 | 10.06 | 463688 |
| 1725662400 | 10.54 | -0.2 | -1.86 | 10.94 | 10.94 | 10.531 | 666403 |
| 1725576000 | 10.74 | 0.2 | 1.90 | 10.46 | 10.805 | 10.39 | 525217 |
| 1725489600 | 10.54 | -0.12 | -1.13 | 10.64 | 10.71 | 10.52 | 447316 |
| 1725403200 | 10.66 | -0.2 | -1.84 | 10.88 | 10.955 | 10.64 | 985536 |
| 1725057600 | 10.86 | -0.17 | -1.54 | 11 | 11.22 | 10.71 | 598576 |
| 1724971200 | 11.03 | 0.01 | 0.09 | 11.08 | 11.19 | 10.94 | 345941 |
| 1724884800 | 11.02 | -0.05 | -0.45 | 11.07 | 11.22 | 10.9 | 371820 |
| 1724798400 | 11.07 | -0.17 | -1.51 | 11.09 | 11.2099 | 10.96 | 576599 |
| 1724712000 | 11.24 | -0.07 | -0.62 | 11.35 | 11.5 | 11.12 | 510950 |
| 1724452800 | 11.31 | 0.29 | 2.63 | 11.09 | 11.43 | 11.03 | 800205 |
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
