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 | 0.175 | 1.40788415125 | 12.43 | 12.6813 | 12.4 | 29058 | 12.55307 | CS |
| 4 | -0.035 | -0.276898734177 | 12.64 | 12.82 | 12.13 | 31490 | 12.52498509 | CS |
| 12 | -0.819 | -6.10101311085 | 13.424 | 13.715 | 12.13 | 30226 | 12.77821208 | CS |
| 26 | 0.645 | 5.39297658863 | 11.96 | 13.715 | 11.91 | 34658 | 12.82251985 | CS |
| 52 | 1.585 | 14.3829401089 | 11.02 | 13.715 | 10.4703 | 34541 | 11.97625827 | CS |
| 156 | -1.625 | -11.4195361911 | 14.23 | 14.89 | 8.9201 | 33232 | 11.50302692 | CS |
| 260 | -1.945 | -13.3676975945 | 14.55 | 17.93 | 8.9201 | 27746 | 12.52128174 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 12.58 | -0.03 | -0.24 | 12.62 | 12.6492 | 12.57 | 35349 |
| 1740786000 | 12.61 | 0.07 | 0.56 | 12.55 | 12.61 | 12.49 | 39923 |
| 1740699600 | 12.54 | 0.03 | 0.24 | 12.54 | 12.55 | 12.475 | 24561 |
| 1740613200 | 12.51 | 0.08 | 0.64 | 12.46 | 12.51 | 12.44 | 33633 |
| 1740526800 | 12.43 | 0.02 | 0.16 | 12.43 | 12.45 | 12.4 | 11824 |
| 1740440400 | 12.41 | 0.03 | 0.24 | 12.4 | 12.42 | 12.365 | 22443 |
| 1740181200 | 12.38 | 0 | 0.00 | 12.4 | 12.4 | 12.38 | 25473 |
| 1740094800 | 12.38 | 0.07 | 0.53 | 12.33 | 12.405 | 12.31 | 19216 |
| 1740008400 | 12.315 | -0.04 | -0.28 | 12.39 | 12.39 | 12.3 | 10979 |
| 1739922000 | 12.35 | -0.05 | -0.40 | 12.41 | 12.41 | 12.34 | 12358 |
| 1739576400 | 12.4 | -0.02 | -0.16 | 12.33 | 12.4 | 12.33 | 20274 |
| 1739490000 | 12.42 | -0.17 | -1.35 | 12.59 | 12.59 | 12.13 | 116975 |
| 1739403600 | 12.59 | 0 | 0.00 | 12.53 | 12.62 | 12.53 | 28996 |
| 1739317200 | 12.59 | -0.02 | -0.16 | 12.64 | 12.65 | 12.56 | 23342 |
| 1739230800 | 12.61 | -0.07 | -0.55 | 12.82 | 12.82 | 12.61 | 54779 |
| 1738971600 | 12.68 | -0.05 | -0.39 | 12.73 | 12.73 | 12.66 | 17340 |
| 1738885200 | 12.73 | 0.02 | 0.16 | 12.74 | 12.74 | 12.69 | 10585 |
| 1738798800 | 12.71 | 0.09 | 0.71 | 12.62 | 12.71 | 12.57 | 30765 |
| 1738712400 | 12.62 | 0 | 0.00 | 12.64 | 12.67 | 12.6 | 59486 |
| 1738626000 | 12.62 | 0.02 | 0.16 | 12.65 | 12.68 | 12.57 | 41637 |
| 1738366800 | 12.6 | 0.02 | 0.16 | 12.6222 | 12.63 | 12.56 | 11243 |
| 1738280400 | 12.58 | -0.07 | -0.55 | 12.67 | 12.67 | 12.53 | 50076 |
| 1738194000 | 12.6493 | 0.01 | 0.07 | 12.67 | 12.67 | 12.569 | 21790 |
| 1738107600 | 12.64 | 0.04 | 0.32 | 12.58 | 12.67 | 12.58 | 19960 |
| 1738021200 | 12.6 | -0.01 | -0.08 | 12.585 | 12.65 | 12.58 | 24211 |
| 1737762000 | 12.61 | -0.04 | -0.32 | 12.81 | 12.81 | 12.56 | 12328 |
| 1737675600 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1737589200 | 12.65 | 0.02 | 0.16 | 12.67 | 12.67 | 12.61 | 22560 |
| 1737502800 | 12.63 | -0.04 | -0.32 | 12.68 | 12.68 | 12.6 | 17939 |
| 1737157200 | 12.67 | 0.11 | 0.88 | 12.59 | 12.68 | 12.561 | 26112 |
| 1737070800 | 12.56 | 0.02 | 0.16 | 12.54 | 12.59 | 12.53 | 18329 |
| 1736984400 | 12.54 | -0.12 | -0.95 | 12.65 | 12.65 | 12.51 | 22571 |
| 1736898000 | 12.66 | -0.03 | -0.24 | 12.69 | 12.69 | 12.61 | 19226 |
| 1736811600 | 12.69 | 0 | 0.00 | 12.67 | 12.69 | 12.6201 | 28787 |
| 1736552400 | 12.69 | -0.02 | -0.16 | 12.68 | 12.7 | 12.6301 | 17850 |
| 1736379600 | 12.71 | 0.02 | 0.16 | 12.68 | 12.72 | 12.68 | 13946 |
| 1736293200 | 12.69 | -0.01 | -0.08 | 12.67 | 12.7 | 12.6252 | 23458 |
| 1736206800 | 12.7 | 0.04 | 0.32 | 12.69 | 12.7 | 12.62 | 27816 |
| 1735947600 | 12.66 | 0 | 0.00 | 12.61 | 12.7 | 12.61 | 12200 |
| 1735861200 | 12.66 | 0.01 | 0.08 | 12.66 | 12.7045 | 12.66 | 20296 |
| 1735688400 | 12.65 | -0.01 | -0.08 | 12.74 | 12.75 | 12.62 | 43910 |
| 1735602000 | 12.66 | -0.2 | -1.56 | 12.9 | 12.9 | 12.61 | 77826 |
| 1735342800 | 12.86 | -0.02 | -0.16 | 12.8998 | 12.8999 | 12.83 | 9453 |
| 1735256400 | 12.88 | -0.04 | -0.31 | 12.9 | 12.9386 | 12.86 | 16623 |
| 1735077840 | 12.92 | 0.01 | 0.08 | 12.8501 | 12.9361 | 12.8501 | 9669 |
| 1734997200 | 12.91 | -0.05 | -0.39 | 12.99 | 13 | 12.85 | 43017 |
| 1734738000 | 12.96 | 0.03 | 0.23 | 13 | 13 | 12.8579 | 40635 |
| 1734651600 | 12.93 | -0.14 | -1.07 | 12.95 | 13.05 | 12.87 | 60516 |
| 1734565200 | 13.07 | -0.13 | -0.98 | 13.18 | 13.22 | 13.07 | 25350 |
| 1734478800 | 13.2 | -0.15 | -1.12 | 13.33 | 13.33 | 13.15 | 24272 |
| 1734392400 | 13.35 | -0.13 | -0.96 | 13.49 | 13.49 | 13.3 | 49044 |
| 1734133200 | 13.48 | -0.14 | -1.03 | 13.55 | 13.55 | 13.45 | 48265 |
| 1734046800 | 13.62 | 0.1 | 0.74 | 13.54 | 13.715 | 13.442 | 93671 |
| 1733960400 | 13.52 | 0.06 | 0.48 | 13.47 | 13.67 | 13.4375 | 57020 |
| 1733874000 | 13.455 | 0.03 | 0.19 | 13.43 | 13.4857 | 13.424 | 13521 |
| 1733787600 | 13.43 | -0.02 | -0.15 | 13.46 | 13.48 | 13.3001 | 13666 |
| 1733528400 | 13.45 | 0.01 | 0.07 | 13.48 | 13.49 | 13.3865 | 16525 |
| 1733442000 | 13.44 | -0.04 | -0.30 | 13.43 | 13.5 | 13.2951 | 9512 |
| 1733355600 | 13.48 | 0 | 0.00 | 13.47 | 13.53 | 13.3805 | 17951 |
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
