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 | -0.01 | -0.0672043010753 | 14.88 | 14.99 | 14.83 | 62483 | 14.87856002 | CS |
| 4 | -0.08 | -0.535117056856 | 14.95 | 15.2 | 14.6901 | 78466 | 14.87057479 | CS |
| 12 | 0.1691 | 1.15026971138 | 14.7009 | 15.2 | 14.45 | 83321 | 14.79627901 | CS |
| 26 | 0.12 | 0.813559322034 | 14.75 | 15.25 | 14.45 | 82169 | 14.85447594 | CS |
| 52 | 0.39 | 2.69337016575 | 14.48 | 15.25 | 13.7907 | 80117 | 14.62829378 | CS |
| 156 | -0.2 | -1.32714001327 | 15.07 | 15.35 | 12.86 | 96556 | 14.18750946 | CS |
| 260 | -1.99 | -11.803084223 | 16.86 | 18.89 | 12.7 | 72577 | 14.61505416 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 14.91 | 0 | 0.00 | 14.91 | 15.03 | 14.86 | 122720 |
| 1738280400 | 14.91 | 0.05 | 0.34 | 14.93 | 14.99 | 14.87 | 42487 |
| 1738194000 | 14.86 | -0.03 | -0.20 | 14.93 | 14.97 | 14.84 | 123671 |
| 1738107600 | 14.89 | 0.01 | 0.07 | 14.94 | 14.96 | 14.85 | 40043 |
| 1738021200 | 14.88 | -0.01 | -0.07 | 14.95 | 14.95 | 14.83 | 71364 |
| 1737762000 | 14.89 | -0.02 | -0.13 | 14.88 | 14.92 | 14.84 | 34848 |
| 1737675600 | 14.91 | 0 | 0.00 | 14.91 | 14.91 | 14.91 | 0 |
| 1737589200 | 14.91 | 0.06 | 0.40 | 14.86 | 14.9699 | 14.84 | 50312 |
| 1737502800 | 14.85 | -0.01 | -0.07 | 14.88 | 14.88 | 14.73 | 84825 |
| 1737157200 | 14.86 | 0.02 | 0.13 | 14.87 | 14.89 | 14.75 | 139506 |
| 1737070800 | 14.84 | 0.02 | 0.13 | 14.83 | 14.84 | 14.75 | 54786 |
| 1736984400 | 14.82 | 0.04 | 0.27 | 14.8 | 14.88 | 14.79 | 129833 |
| 1736898000 | 14.78 | -0.02 | -0.14 | 14.85 | 14.85 | 14.6901 | 96492 |
| 1736811600 | 14.8 | -0.04 | -0.27 | 14.84 | 14.85 | 14.75 | 105741 |
| 1736552400 | 14.84 | -0.1 | -0.67 | 14.91 | 14.93 | 14.75 | 107724 |
| 1736379600 | 14.94 | -0.07 | -0.47 | 15.05 | 15.05 | 14.82 | 96906 |
| 1736293200 | 15.01 | 0.01 | 0.07 | 15 | 15.03 | 14.9171 | 80319 |
| 1736206800 | 15 | 0.07 | 0.47 | 15.07 | 15.07 | 14.84 | 44326 |
| 1735947600 | 14.93 | -0.02 | -0.13 | 15.11 | 15.2 | 14.8325 | 65621 |
| 1735861200 | 14.95 | -0.2 | -1.32 | 15.15 | 15.15 | 14.8683 | 52065 |
| 1735688400 | 15.15 | 0.21 | 1.41 | 15.02 | 15.15 | 14.8901 | 82776 |
| 1735602000 | 14.94 | 0.05 | 0.34 | 14.85 | 14.94 | 14.7875 | 76090 |
| 1735342800 | 14.89 | 0.03 | 0.20 | 14.9 | 14.9 | 14.75 | 108027 |
| 1735256400 | 14.86 | 0.12 | 0.81 | 14.76 | 14.89 | 14.73 | 88109 |
| 1735077840 | 14.74 | 0.05 | 0.34 | 14.67 | 14.74 | 14.6 | 68754 |
| 1734997200 | 14.69 | 0.24 | 1.66 | 14.65 | 14.6999 | 14.57 | 202246 |
| 1734738000 | 14.45 | -0.17 | -1.16 | 14.62 | 14.68 | 14.45 | 113218 |
| 1734651600 | 14.62 | -0.05 | -0.34 | 14.69 | 14.7699 | 14.5 | 159511 |
| 1734565200 | 14.67 | -0.03 | -0.20 | 15 | 15 | 14.63 | 145004 |
| 1734478800 | 14.7 | -0.05 | -0.34 | 14.79 | 14.87 | 14.685 | 101791 |
| 1734392400 | 14.75 | -0.17 | -1.14 | 14.92 | 14.97 | 14.68 | 167716 |
| 1734133200 | 14.92 | -0.05 | -0.33 | 14.94 | 14.96 | 14.87 | 79630 |
| 1734046800 | 14.97 | 0.02 | 0.13 | 14.98 | 14.9857 | 14.86 | 81934 |
| 1733960400 | 14.95 | 0.08 | 0.54 | 14.94 | 14.99 | 14.86 | 116698 |
| 1733874000 | 14.87 | 0.1 | 0.68 | 14.86 | 14.95 | 14.77 | 98140 |
| 1733787600 | 14.77 | -0.06 | -0.40 | 14.81 | 14.86 | 14.75 | 76089 |
| 1733528400 | 14.83 | 0.03 | 0.20 | 14.8 | 14.831 | 14.7516 | 41913 |
| 1733442000 | 14.8 | -0.05 | -0.34 | 14.79 | 14.8694 | 14.79 | 87743 |
| 1733355600 | 14.85 | -0.1 | -0.67 | 14.95 | 14.9707 | 14.8 | 96641 |
| 1733269200 | 14.95 | -0.04 | -0.27 | 14.99 | 15.047 | 14.745 | 100863 |
| 1733182800 | 14.99 | -0.02 | -0.13 | 15.02 | 15.08 | 14.89 | 118918 |
| 1732917840 | 15.01 | 0.09 | 0.60 | 14.99 | 15.01 | 14.89 | 70375 |
| 1732750800 | 14.92 | 0.28 | 1.91 | 14.67 | 14.92 | 14.64 | 100858 |
| 1732664400 | 14.64 | 0.02 | 0.14 | 14.69 | 14.7 | 14.57 | 86843 |
| 1732578000 | 14.62 | 0.06 | 0.41 | 14.62 | 14.67 | 14.55 | 91244 |
| 1732318800 | 14.56 | -0.12 | -0.82 | 14.71 | 14.77 | 14.53 | 119997 |
| 1732232400 | 14.68 | 0 | 0.00 | 14.69 | 14.74 | 14.62 | 43196 |
| 1732146000 | 14.68 | 0.05 | 0.34 | 14.63 | 14.7 | 14.62 | 77183 |
| 1732059600 | 14.63 | 0.06 | 0.41 | 14.57 | 14.63 | 14.5 | 59275 |
| 1731973200 | 14.57 | 0.03 | 0.21 | 14.56 | 14.64 | 14.52 | 91943 |
| 1731714000 | 14.54 | -0.16 | -1.09 | 14.69 | 14.7292 | 14.54 | 68486 |
| 1731627600 | 14.7 | 0.08 | 0.55 | 14.65 | 14.7 | 14.65 | 55855 |
| 1731541200 | 14.62 | -0.01 | -0.07 | 14.71 | 14.71 | 14.57 | 50871 |
| 1731454800 | 14.63 | -0.02 | -0.14 | 14.68 | 14.71 | 14.55 | 64808 |
| 1731368400 | 14.65 | -0.03 | -0.20 | 14.73 | 14.78 | 14.62 | 71230 |
| 1731109200 | 14.68 | 0.03 | 0.20 | 14.68 | 14.745 | 14.67 | 72356 |
| 1731022800 | 14.65 | 0.04 | 0.27 | 14.65 | 14.675 | 14.59 | 83380 |
| 1730936400 | 14.61 | -0.31 | -2.08 | 14.92 | 14.96 | 14.53 | 135741 |
| 1730850000 | 14.92 | 0.11 | 0.74 | 14.83 | 14.99 | 14.81 | 65293 |
| 1730763600 | 14.81 | 0.07 | 0.47 | 14.78 | 14.85 | 14.72 | 64613 |
| 1730500800 | 14.74 | 0.02 | 0.14 | 14.83 | 14.9499 | 14.72 | 53276 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
