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 | -0.075 | -0.593589236249 | 12.635 | 12.66 | 12.15 | 233674 | 12.35030763 | CS |
| 4 | -0.575 | -4.37761705367 | 13.135 | 13.295 | 12.15 | 198868 | 12.84586675 | CS |
| 12 | -0.35 | -2.71107668474 | 12.91 | 13.295 | 12.15 | 176135 | 12.86413107 | CS |
| 26 | 0.45 | 3.71593724195 | 12.11 | 13.295 | 12 | 197226 | 12.7003145 | CS |
| 52 | 0.21 | 1.7004048583 | 12.35 | 13.295 | 11.72 | 202828 | 12.5167346 | CS |
| 156 | -3.3 | -20.8070617907 | 15.86 | 16.1898 | 10.43 | 220240 | 12.34354294 | CS |
| 260 | -0.47 | -3.60706062932 | 13.03 | 16.1898 | 7.53 | 230420 | 12.56283296 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 12.56 | 0.12 | 0.96 | 12.52 | 12.56 | 12.42 | 97777 |
| 1734997200 | 12.44 | 0.14 | 1.14 | 12.28 | 12.4699 | 12.28 | 273514 |
| 1734738000 | 12.3 | 0.14 | 1.15 | 12.2 | 12.37 | 12.18 | 205758 |
| 1734651600 | 12.16 | -0.17 | -1.38 | 12.38 | 12.4199 | 12.15 | 289034 |
| 1734565200 | 12.33 | -0.23 | -1.83 | 12.6299 | 12.63 | 12.31 | 187244 |
| 1734478800 | 12.56 | -0.08 | -0.63 | 12.635 | 12.66 | 12.51 | 212821 |
| 1734392400 | 12.64 | -0.06 | -0.47 | 12.6901 | 12.73 | 12.62 | 159155 |
| 1734133200 | 12.7 | -0.03 | -0.24 | 12.7944 | 12.8 | 12.69 | 161226 |
| 1734046800 | 12.73 | -0.34 | -2.60 | 12.7683 | 12.81 | 12.7101 | 267433 |
| 1733960400 | 13.07 | 0 | 0.00 | 13.11 | 13.21 | 13.07 | 178191 |
| 1733874000 | 13.07 | -0.14 | -1.06 | 13.21 | 13.21 | 13.07 | 248717 |
| 1733787600 | 13.21 | 0.04 | 0.30 | 13.2258 | 13.255 | 13.2 | 127308 |
| 1733528400 | 13.17 | -0.08 | -0.60 | 13.25 | 13.295 | 13.16 | 172936 |
| 1733442000 | 13.25 | -0.01 | -0.08 | 13.245 | 13.27 | 13.225 | 310883 |
| 1733355600 | 13.26 | 0.04 | 0.30 | 13.26 | 13.28 | 13.22 | 157596 |
| 1733269200 | 13.22 | 0 | 0.00 | 13.23 | 13.25 | 13.17 | 242785 |
| 1733182800 | 13.22 | -0.01 | -0.08 | 13.25 | 13.2899 | 13.145 | 134634 |
| 1732917840 | 13.23 | 0.08 | 0.61 | 13.2399 | 13.2399 | 13.1501 | 138103 |
| 1732750800 | 13.15 | 0.07 | 0.54 | 13.17 | 13.17 | 13.135 | 145129 |
| 1732664400 | 13.08 | -0.01 | -0.08 | 13.135 | 13.17 | 13.05 | 166028 |
| 1732578000 | 13.09 | 0.12 | 0.93 | 13.06 | 13.23 | 13.06 | 338689 |
| 1732318800 | 12.97 | -0.02 | -0.15 | 12.9899 | 13.005 | 12.9472 | 167338 |
| 1732232400 | 12.99 | 0.13 | 1.01 | 12.96 | 12.99 | 12.88 | 312323 |
| 1732146000 | 12.86 | -0.07 | -0.54 | 12.83 | 12.895 | 12.8101 | 147929 |
| 1732059600 | 12.93 | 0.01 | 0.08 | 12.85 | 12.99 | 12.85 | 215459 |
| 1731973200 | 12.92 | 0.08 | 0.62 | 12.9199 | 12.985 | 12.8783 | 120745 |
| 1731714000 | 12.84 | -0.11 | -0.85 | 12.96 | 12.96 | 12.835 | 175138 |
| 1731627600 | 12.95 | -0.05 | -0.38 | 12.975 | 13.0286 | 12.94 | 139410 |
| 1731541200 | 13 | 0.02 | 0.15 | 13.0551 | 13.0768 | 12.96 | 130158 |
| 1731454800 | 12.98 | -0.04 | -0.31 | 13.06 | 13.07 | 12.96 | 144886 |
| 1731368400 | 13.02 | 0.05 | 0.39 | 13.046 | 13.1 | 12.9101 | 184301 |
| 1731109200 | 12.97 | 0.1 | 0.78 | 12.895 | 13 | 12.89 | 127835 |
| 1731022800 | 12.87 | 0.05 | 0.39 | 12.88 | 12.959 | 12.7747 | 213797 |
| 1730936400 | 12.82 | 0.14 | 1.10 | 12.8299 | 12.86 | 12.7001 | 175294 |
| 1730850000 | 12.68 | 0.13 | 1.04 | 12.5601 | 12.68 | 12.5601 | 109198 |
| 1730763600 | 12.55 | -0.08 | -0.63 | 12.61 | 12.6192 | 12.55 | 101117 |
| 1730500800 | 12.63 | 0.04 | 0.32 | 12.62 | 12.725 | 12.605 | 86121 |
| 1730414400 | 12.59 | -0.13 | -1.02 | 12.68 | 12.68 | 12.57 | 143777 |
| 1730328000 | 12.72 | 0.03 | 0.24 | 12.6697 | 12.72 | 12.6697 | 124260 |
| 1730241600 | 12.69 | -0.07 | -0.55 | 12.72 | 12.73 | 12.65 | 231639 |
| 1730155200 | 12.76 | 0.04 | 0.31 | 12.785 | 12.785 | 12.74 | 201491 |
| 1729896000 | 12.72 | -0.08 | -0.63 | 12.82 | 12.875 | 12.71 | 147253 |
| 1729809600 | 12.8 | -0.02 | -0.16 | 12.87 | 12.8845 | 12.79 | 158928 |
| 1729723200 | 12.82 | -0.08 | -0.62 | 12.9483 | 12.9483 | 12.82 | 147360 |
| 1729636800 | 12.9 | -0.04 | -0.31 | 12.89 | 12.92 | 12.85 | 115003 |
| 1729550400 | 12.94 | -0.04 | -0.31 | 12.93 | 12.99 | 12.915 | 122191 |
| 1729291200 | 12.98 | -0.02 | -0.15 | 12.98 | 13.02 | 12.9406 | 83582 |
| 1729204800 | 13 | -0.08 | -0.61 | 13.11 | 13.1699 | 12.98 | 110021 |
| 1729118400 | 13.08 | 0.02 | 0.15 | 13.08 | 13.095 | 13.0401 | 104098 |
| 1729032000 | 13.06 | 0.05 | 0.38 | 13.05 | 13.1399 | 13.04 | 157488 |
| 1728945600 | 13.01 | 0.09 | 0.70 | 12.96 | 13.01 | 12.915 | 122390 |
| 1728686400 | 12.92 | 0.13 | 1.02 | 12.83 | 12.96 | 12.83 | 73810 |
| 1728600000 | 12.79 | -0.02 | -0.16 | 12.79 | 12.81 | 12.76 | 119738 |
| 1728513600 | 12.81 | 0.03 | 0.23 | 12.85 | 12.86 | 12.77 | 159729 |
| 1728427200 | 12.78 | 0.06 | 0.47 | 12.7287 | 12.79 | 12.715 | 110776 |
| 1728340800 | 12.72 | -0.07 | -0.55 | 12.74 | 12.84 | 12.67 | 273976 |
| 1728081600 | 12.79 | 0.01 | 0.08 | 12.76 | 12.85 | 12.75 | 148452 |
| 1727995200 | 12.78 | -0.14 | -1.08 | 12.8 | 12.82 | 12.72 | 227657 |
| 1727908800 | 12.92 | -0.04 | -0.31 | 12.78 | 12.92 | 12.77 | 311140 |
| 1727822400 | 12.96 | -0.08 | -0.61 | 12.91 | 12.97 | 12.81 | 328964 |
| 1727735520 | 13.04 | 0.07 | 0.54 | 12.8723 | 13.04 | 12.85 | 243321 |
| 1727476800 | 12.97 | 0.05 | 0.39 | 12.88 | 13 | 12.8799 | 201477 |
| 1727390400 | 12.92 | 0.14 | 1.10 | 12.82 | 12.96 | 12.81 | 551382 |
| 1727304000 | 12.78 | -0.04 | -0.31 | 12.78 | 12.83 | 12.74 | 317334 |
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
