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 | -0.89 | -5.94919786096 | 14.96 | 15.35 | 14.07 | 47412 | 14.74441043 | CS |
| 4 | -0.97 | -6.44946808511 | 15.04 | 15.57 | 14.07 | 47737 | 15.04151061 | CS |
| 12 | 0.92 | 6.99619771863 | 13.15 | 15.57 | 12.7 | 72420 | 14.1734804 | CS |
| 26 | 0.73 | 5.47226386807 | 13.34 | 15.57 | 11.96 | 76058 | 13.69156668 | CS |
| 52 | -0.57 | -3.89344262295 | 14.64 | 16.96 | 11.96 | 64410 | 14.06180772 | CS |
| 156 | 1.27 | 9.921875 | 12.8 | 16.96 | 10.08 | 84138 | 13.42241652 | CS |
| 260 | -2.4 | -14.5719489982 | 16.47 | 18.06 | 9.14 | 97515 | 13.28832265 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.07 | -0.17 | -1.19 | 14.21 | 14.44 | 14.02 | 221601 |
| 1734651600 | 14.24 | -0.14 | -0.97 | 14.68 | 14.68 | 14.22 | 45839 |
| 1734565200 | 14.38 | -0.71 | -4.71 | 15.21 | 15.28 | 14.33 | 67465 |
| 1734478800 | 15.09 | -0.15 | -0.98 | 15.35 | 15.35 | 14.96 | 50962 |
| 1734392400 | 15.24 | 0.32 | 2.14 | 14.79 | 15.34 | 14.778 | 54102 |
| 1734133200 | 14.92 | 0.06 | 0.40 | 14.96 | 14.96 | 14.77 | 18693 |
| 1734046800 | 14.86 | -0.24 | -1.59 | 15.17 | 15.18 | 14.86 | 48191 |
| 1733960400 | 15.1 | 0.21 | 1.41 | 14.89 | 15.26 | 14.89 | 55997 |
| 1733874000 | 14.89 | -0.2 | -1.33 | 14.8931 | 15.09 | 14.8471 | 40682 |
| 1733787600 | 15.09 | 0.11 | 0.73 | 15.05 | 15.25 | 15.05 | 49387 |
| 1733528400 | 14.98 | 0.05 | 0.33 | 15.035 | 15.035 | 14.8085 | 29176 |
| 1733442000 | 14.93 | -0.46 | -2.99 | 15.315 | 15.3471 | 14.93 | 32774 |
| 1733355600 | 15.39 | 0.3 | 1.99 | 14.88 | 15.42 | 14.86 | 45499 |
| 1733269200 | 15.09 | -0.13 | -0.85 | 15.0949 | 15.2946 | 14.9833 | 36189 |
| 1733182800 | 15.22 | -0.09 | -0.59 | 15.24 | 15.335 | 15.08 | 55734 |
| 1732917840 | 15.31 | 0.06 | 0.39 | 15.295 | 15.41 | 15.115 | 42544 |
| 1732750800 | 15.25 | 0.18 | 1.19 | 15.25 | 15.309 | 15.09 | 34184 |
| 1732664400 | 15.07 | -0.31 | -2.02 | 15.41 | 15.41 | 15.06 | 46970 |
| 1732578000 | 15.38 | 0.27 | 1.79 | 15.25 | 15.57 | 15.0269 | 100823 |
| 1732318800 | 15.11 | 0.08 | 0.53 | 15.04 | 15.17 | 14.92 | 51792 |
| 1732232400 | 15.03 | 0.24 | 1.62 | 14.9 | 15.05 | 14.85 | 47910 |
| 1732146000 | 14.79 | 0.17 | 1.16 | 14.71 | 14.84 | 14.39 | 62964 |
| 1732059600 | 14.62 | -0.04 | -0.27 | 14.66 | 14.66 | 14.4 | 53147 |
| 1731973200 | 14.66 | -0.05 | -0.34 | 14.67 | 15.1879 | 14.605 | 54021 |
| 1731714000 | 14.71 | -0.07 | -0.47 | 14.7722 | 14.88 | 14.48 | 54402 |
| 1731627600 | 14.78 | -0.05 | -0.34 | 14.83 | 14.85 | 14.4561 | 86535 |
| 1731541200 | 14.83 | -0.04 | -0.27 | 14.96 | 15.15 | 14.81 | 55493 |
| 1731454800 | 14.87 | -0.05 | -0.34 | 14.95 | 15.21 | 14.84 | 71933 |
| 1731368400 | 14.92 | -0.03 | -0.20 | 14.985 | 15.36 | 14.9 | 64838 |
| 1731109200 | 14.95 | 0.38 | 2.61 | 14.495 | 15.09 | 14.495 | 88918 |
| 1731022800 | 14.57 | -0.28 | -1.89 | 14.75 | 14.83 | 14.5386 | 59236 |
| 1730936400 | 14.85 | 1.11 | 8.08 | 14.395 | 14.95 | 14.12 | 156845 |
| 1730850000 | 13.74 | 0.29 | 2.16 | 13.44 | 13.78 | 13.41 | 98679 |
| 1730763600 | 13.45 | -0.16 | -1.18 | 13.54 | 13.65 | 13.39 | 113331 |
| 1730500800 | 13.61 | 0.08 | 0.59 | 13.59 | 13.68 | 13.34 | 180509 |
| 1730414400 | 13.53 | -0.44 | -3.15 | 13.94 | 13.995 | 13.5 | 103433 |
| 1730328000 | 13.97 | -0.09 | -0.64 | 14.16 | 14.24 | 13.95 | 111427 |
| 1730241600 | 14.06 | -0.23 | -1.61 | 14.16 | 14.23 | 13.99 | 63618 |
| 1730155200 | 14.29 | 0.24 | 1.71 | 14.04 | 14.54 | 14.04 | 59431 |
| 1729896000 | 14.05 | -0.14 | -0.99 | 14.23 | 14.25 | 14.02 | 29093 |
| 1729809600 | 14.19 | -0.2 | -1.39 | 14.36 | 14.365 | 14.08 | 37958 |
| 1729723200 | 14.39 | -0.14 | -0.96 | 14.38 | 14.4072 | 14.2 | 49952 |
| 1729636800 | 14.53 | 0.03 | 0.21 | 14.37 | 14.53 | 14.25 | 55618 |
| 1729550400 | 14.5 | -0.14 | -0.96 | 14.71 | 14.71 | 14.425 | 62522 |
| 1729291200 | 14.64 | -0.07 | -0.48 | 14.73 | 14.89 | 14.64 | 57208 |
| 1729204800 | 14.71 | 0.21 | 1.45 | 14.45 | 15.1 | 14.335 | 108606 |
| 1729118400 | 14.5 | 1.22 | 9.19 | 13.88 | 15.2032 | 13.74 | 225251 |
| 1729032000 | 13.28 | -0.08 | -0.60 | 13.28 | 13.36 | 13.2 | 42829 |
| 1728945600 | 13.36 | -0.12 | -0.89 | 13.53 | 13.53 | 13.33 | 33908 |
| 1728686400 | 13.48 | 0.31 | 2.35 | 13.18 | 13.48 | 13.18 | 63997 |
| 1728600000 | 13.17 | -0.31 | -2.30 | 13.3 | 13.36 | 13.15 | 52845 |
| 1728513600 | 13.48 | 0.29 | 2.20 | 13.16 | 13.5 | 13.1097 | 73804 |
| 1728427200 | 13.19 | -0.1 | -0.75 | 13.3 | 13.3878 | 13.13 | 128521 |
| 1728340800 | 13.29 | 0.03 | 0.23 | 13.26 | 13.34 | 13.1 | 50032 |
| 1728081600 | 13.26 | 0.54 | 4.25 | 12.75 | 13.28 | 12.7 | 132378 |
| 1727995200 | 12.72 | -0.12 | -0.93 | 12.755 | 12.9 | 12.72 | 83524 |
| 1727908800 | 12.84 | -0.01 | -0.08 | 12.825 | 12.97 | 12.78 | 77507 |
| 1727822400 | 12.85 | -0.18 | -1.38 | 12.93 | 13.02 | 12.795 | 92816 |
| 1727735520 | 13.03 | 0.02 | 0.15 | 13.075 | 13.075 | 12.95 | 185385 |
| 1727476800 | 13.01 | -0.09 | -0.69 | 13.15 | 13.255 | 12.96 | 135350 |
| 1727390400 | 13.1 | -0.15 | -1.13 | 13.32 | 13.32 | 13.09 | 92018 |
| 1727304000 | 13.25 | 0 | 0.00 | 13.29 | 13.3 | 13.1014 | 34475 |
| 1727217600 | 13.25 | 0.05 | 0.38 | 13.18 | 13.31 | 13.18 | 42950 |
| 1727131200 | 13.2 | 0.22 | 1.69 | 13.04 | 13.39 | 12.97 | 69908 |
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
