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 | -0.185 | -1.42526964561 | 12.98 | 13.16 | 12.55 | 11439345 | 12.89423328 | DR |
| 4 | -1.275 | -9.0618336887 | 14.07 | 14.73 | 12.55 | 14943182 | 13.63040871 | DR |
| 12 | -2.405 | -15.8223684211 | 15.2 | 15.34 | 12.55 | 14826816 | 13.93490341 | DR |
| 26 | -1.815 | -12.4229979466 | 14.61 | 15.73 | 12.55 | 15539967 | 14.39467191 | DR |
| 52 | -3.295 | -20.4785581106 | 16.09 | 17.91 | 12.55 | 17449900 | 15.17177047 | DR |
| 156 | 1.735 | 15.6871609403 | 11.06 | 17.91 | 8.88 | 23918501 | 13.56635657 | DR |
| 260 | -3.295 | -20.4785581106 | 16.09 | 17.91 | 4.01 | 26180601 | 11.66452572 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 12.61 | -0.48 | -3.67 | 12.59 | 12.69 | 12.58 | 13271386 |
| 1735256400 | 13.09 | 0.06 | 0.46 | 12.97 | 13.16 | 12.89 | 13939873 |
| 1735077840 | 13.03 | 0.1 | 0.77 | 12.89 | 13.105 | 12.83 | 5292318 |
| 1734997200 | 12.93 | -0.11 | -0.84 | 12.98 | 12.99 | 12.8 | 12134328 |
| 1734738000 | 13.04 | 0.09 | 0.69 | 12.9899 | 13.17 | 12.97 | 14984249 |
| 1734651600 | 12.95 | 0.11 | 0.86 | 13.1065 | 13.17 | 12.9 | 16121779 |
| 1734565200 | 12.84 | -0.68 | -5.03 | 13.4 | 13.4172 | 12.77 | 24514856 |
| 1734478800 | 13.52 | 0.23 | 1.73 | 13.275 | 13.6704 | 13.21 | 16700088 |
| 1734392400 | 13.29 | -0.32 | -2.35 | 13.4501 | 13.61 | 13.25 | 12711274 |
| 1734133200 | 13.61 | -0.65 | -4.56 | 13.8 | 13.805 | 13.45 | 15154972 |
| 1734046800 | 14.26 | -0.34 | -2.33 | 14.575 | 14.66 | 14.16 | 16970037 |
| 1733960400 | 14.6 | 0.27 | 1.88 | 14.525 | 14.73 | 14.235 | 19842799 |
| 1733874000 | 14.33 | 0.15 | 1.06 | 14.44 | 14.49 | 14.33 | 10997072 |
| 1733787600 | 14.18 | 0.32 | 2.31 | 14.153 | 14.29 | 14.04 | 12955979 |
| 1733528400 | 13.86 | -0.43 | -3.01 | 14.065 | 14.0975 | 13.8 | 15384668 |
| 1733442000 | 14.29 | 0.26 | 1.85 | 14.315 | 14.47 | 14.16 | 14608862 |
| 1733355600 | 14.03 | -0.13 | -0.92 | 14.25 | 14.34 | 13.96 | 16262835 |
| 1733269200 | 14.16 | 0.02 | 0.14 | 14.07 | 14.18 | 14.025 | 11418610 |
| 1733182800 | 14.14 | -0.14 | -0.98 | 14.055 | 14.22 | 14.03 | 14897870 |
| 1732917840 | 14.28 | -0.08 | -0.56 | 13.905 | 14.39 | 13.905 | 13678938 |
| 1732750800 | 14.36 | -0.31 | -2.11 | 14.7 | 14.7499 | 14.3401 | 15716522 |
| 1732664400 | 14.67 | -0.12 | -0.81 | 14.715 | 14.77 | 14.6 | 12230732 |
| 1732578000 | 14.79 | -0.11 | -0.74 | 14.97 | 15.08 | 14.671 | 15217798 |
| 1732318800 | 14.9 | 0.75 | 5.30 | 14.495 | 15.1 | 14.45 | 37262956 |
| 1732232400 | 14.15 | -0.13 | -0.91 | 14.14 | 14.305 | 14.035 | 14968106 |
| 1732146000 | 14.28 | 0.07 | 0.49 | 14.24 | 14.45 | 14.17 | 9754815 |
| 1732059600 | 14.21 | -0.24 | -1.66 | 14.345 | 14.45 | 14.1833 | 17503016 |
| 1731973200 | 14.45 | 0.34 | 2.41 | 14.2499 | 14.49 | 14.235 | 16326862 |
| 1731714000 | 14.11 | 0.12 | 0.86 | 14.113 | 14.26 | 14.03 | 14348693 |
| 1731627600 | 13.99 | 0.18 | 1.30 | 13.895 | 14.1 | 13.885 | 16080684 |
| 1731541200 | 13.81 | 0.09 | 0.66 | 13.695 | 13.86 | 13.575 | 15834655 |
| 1731454800 | 13.72 | 0.1 | 0.73 | 13.64 | 13.84 | 13.64 | 22345615 |
| 1731368400 | 13.62 | -0.06 | -0.44 | 13.495 | 13.63 | 13.35 | 15695529 |
| 1731109200 | 13.68 | 0.2 | 1.48 | 13.555 | 13.72 | 13.33 | 19429377 |
| 1731022800 | 13.48 | 0.08 | 0.60 | 13.505 | 13.63 | 13.44 | 18619405 |
| 1730936400 | 13.4 | 0.15 | 1.13 | 13.055 | 13.46 | 13.01 | 15725575 |
| 1730850000 | 13.25 | 0.07 | 0.53 | 13.19 | 13.32 | 13.05 | 11208912 |
| 1730763600 | 13.18 | 0.07 | 0.53 | 13.34 | 13.41 | 13.18 | 16840338 |
| 1730500800 | 13.11 | -0.34 | -2.53 | 13.46 | 13.52 | 13.04 | 17839423 |
| 1730414400 | 13.45 | -0.02 | -0.15 | 13.45 | 13.5488 | 13.36 | 12574703 |
| 1730328000 | 13.47 | -0.15 | -1.10 | 13.595 | 13.71 | 13.45 | 10236665 |
| 1730241600 | 13.62 | -0.17 | -1.23 | 13.72 | 13.855 | 13.59 | 14545007 |
| 1730155200 | 13.79 | 0 | 0.00 | 13.6 | 13.8 | 13.55 | 14598256 |
| 1729896000 | 13.79 | 0.06 | 0.44 | 13.8 | 13.905 | 13.6801 | 14394437 |
| 1729809600 | 13.73 | 0.08 | 0.59 | 13.58 | 13.78 | 13.58 | 11071393 |
| 1729723200 | 13.65 | -0.23 | -1.66 | 13.715 | 13.76 | 13.62 | 10896231 |
| 1729636800 | 13.88 | -0.08 | -0.57 | 13.9899 | 14.01 | 13.81 | 12373146 |
| 1729550400 | 13.96 | -0.2 | -1.41 | 14.15 | 14.16 | 13.92 | 13114182 |
| 1729291200 | 14.16 | -0.14 | -0.98 | 14.38 | 14.43 | 14.12 | 11356064 |
| 1729204800 | 14.3 | -0.1 | -0.69 | 14.29 | 14.36 | 14.25 | 9702595 |
| 1729118400 | 14.4 | -0.02 | -0.14 | 14.42 | 14.5287 | 14.39 | 9342043 |
| 1729032000 | 14.42 | -0.41 | -2.76 | 14.52 | 14.545 | 14.39 | 15786049 |
| 1728945600 | 14.83 | 0.09 | 0.61 | 14.7 | 14.925 | 14.67 | 11905657 |
| 1728686400 | 14.74 | -0.14 | -0.94 | 14.72 | 14.7899 | 14.6413 | 9225092 |
| 1728600000 | 14.88 | 0.24 | 1.64 | 14.78 | 14.93 | 14.73 | 9300628 |
| 1728513600 | 14.64 | -0.27 | -1.81 | 14.67 | 14.7391 | 14.57 | 11494494 |
| 1728427200 | 14.91 | -0.42 | -2.74 | 15.09 | 15.1 | 14.76 | 15309428 |
| 1728340800 | 15.33 | 0.14 | 0.92 | 15.2 | 15.34 | 15.2 | 11757887 |
| 1728081600 | 15.19 | 0.04 | 0.26 | 15.09 | 15.2399 | 15.01 | 8949133 |
| 1727995200 | 15.15 | 0.2 | 1.34 | 14.84 | 15.18 | 14.785 | 15155164 |
| 1727908800 | 14.95 | 0.17 | 1.15 | 15.14 | 15.25 | 14.93 | 11611007 |
| 1727822400 | 14.78 | 0.37 | 2.57 | 14.36 | 14.895 | 14.33 | 16767577 |
| 1727735520 | 14.41 | -0.17 | -1.17 | 14.55 | 14.55 | 14.3101 | 12934330 |
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
