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 | -0.72 | -4.73996050033 | 15.19 | 15.62 | 14.32 | 40472 | 14.94065299 | CS |
| 4 | -1.35 | -8.53350189633 | 15.82 | 15.9 | 14.32 | 31452 | 15.22857787 | CS |
| 12 | -1.37 | -8.64898989899 | 15.84 | 16.16 | 14.32 | 23423 | 15.4526663 | CS |
| 26 | -1.88 | -11.498470948 | 16.35 | 16.44 | 14.32 | 24659 | 15.79372107 | CS |
| 52 | -1.81 | -11.1179361179 | 16.28 | 17.09 | 14.32 | 26484 | 16.1112735 | CS |
| 156 | -1.78 | -10.9538461538 | 16.25 | 17.12 | 14.32 | 41695 | 16.18067668 | CS |
| 260 | -1.78 | -10.9538461538 | 16.25 | 17.12 | 14.32 | 41695 | 16.18067668 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 14.47 | -0.17 | -1.16 | 14.3 | 15.3045 | 14.23 | 49640 |
| 1741905600 | 14.64 | -0.33 | -2.20 | 15 | 15.2842 | 14.32 | 32394 |
| 1741819200 | 14.97 | 0.11 | 0.74 | 15.02 | 15.3899 | 14.8496 | 36950 |
| 1741732800 | 14.86 | -0.24 | -1.59 | 15.1 | 15.5 | 14.73 | 52253 |
| 1741646400 | 15.1 | 0 | 0.00 | 15.07 | 15.62 | 15.04 | 34190 |
| 1741390800 | 15.1 | -0.32 | -2.08 | 15.19 | 15.61 | 15.04 | 46573 |
| 1741304400 | 15.42 | 0.09 | 0.59 | 15.33 | 15.6232 | 15.3 | 42710 |
| 1741218000 | 15.33 | 0.12 | 0.79 | 15.34 | 15.55 | 15.1785 | 17634 |
| 1741131600 | 15.21 | -0.31 | -1.97 | 15.64 | 15.65 | 15 | 42786 |
| 1741045200 | 15.515 | 0.17 | 1.07 | 15.51 | 15.64 | 15.2422 | 23046 |
| 1740786000 | 15.35 | -0.07 | -0.45 | 15.58 | 15.58 | 15.3 | 55782 |
| 1740699600 | 15.42 | 0.14 | 0.92 | 15.31 | 15.49 | 15.3 | 17893 |
| 1740613200 | 15.28 | 0.02 | 0.13 | 15.4 | 15.4811 | 15.22 | 10076 |
| 1740526800 | 15.26 | -0.19 | -1.23 | 15.48 | 15.61 | 14.99 | 87298 |
| 1740440400 | 15.45 | 0.1 | 0.65 | 15.49 | 15.5798 | 15.35 | 13569 |
| 1740181200 | 15.35 | -0.25 | -1.60 | 15.59 | 15.59 | 15.28 | 23274 |
| 1740094800 | 15.6 | 0 | 0.00 | 15.56 | 15.74 | 15.49 | 11965 |
| 1740008400 | 15.6 | 0.11 | 0.71 | 15.39 | 15.7028 | 15.3 | 17032 |
| 1739922000 | 15.49 | -0.3 | -1.90 | 15.9 | 15.9 | 15.38 | 19668 |
| 1739576400 | 15.79 | 0.1 | 0.64 | 15.82 | 15.88 | 15.515 | 13249 |
| 1739490000 | 15.69 | 0.27 | 1.75 | 15.42 | 15.8 | 15.42 | 15795 |
| 1739403600 | 15.42 | -0.34 | -2.16 | 15.6 | 15.71 | 15.42 | 29180 |
| 1739317200 | 15.76 | -0.08 | -0.51 | 15.93 | 15.93 | 15.7 | 11887 |
| 1739230800 | 15.84 | -0.14 | -0.88 | 16.04 | 16.05 | 15.7008 | 10023 |
| 1738971600 | 15.98 | 0.16 | 1.01 | 15.7 | 16 | 15.57 | 20650 |
| 1738885200 | 15.82 | 0.02 | 0.13 | 15.9 | 15.98 | 15.64 | 8483 |
| 1738798800 | 15.8 | 0.13 | 0.83 | 15.59 | 15.86 | 15.59 | 19130 |
| 1738712400 | 15.67 | -0.08 | -0.51 | 15.84 | 15.8899 | 15.5417 | 8160 |
| 1738626000 | 15.75 | 0.15 | 0.96 | 15.58 | 15.8691 | 15.4 | 36317 |
| 1738366800 | 15.6 | -0.18 | -1.14 | 15.74 | 15.92 | 15.5584 | 20031 |
| 1738280400 | 15.78 | 0.2 | 1.28 | 15.58 | 15.97 | 15.58 | 14224 |
| 1738194000 | 15.58 | -0.21 | -1.33 | 15.51 | 15.98 | 15.51 | 9447 |
| 1738107600 | 15.79 | -0.18 | -1.13 | 15.31 | 15.99 | 15.31 | 13244 |
| 1738021200 | 15.97 | 0.03 | 0.19 | 15.82 | 16 | 15.6701 | 28128 |
| 1737762000 | 15.94 | 0.25 | 1.59 | 15.68 | 16.16 | 15.41 | 48932 |
| 1737675600 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1737589200 | 15.69 | -0.06 | -0.38 | 15.8 | 15.82 | 15.579 | 15928 |
| 1737502800 | 15.75 | -0.14 | -0.88 | 15.9 | 16.14 | 15.6468 | 24143 |
| 1737157200 | 15.89 | 0.14 | 0.89 | 14.64 | 16 | 14.64 | 22707 |
| 1737070800 | 15.75 | 0.25 | 1.61 | 15.47 | 15.97 | 15.3076 | 23631 |
| 1736984400 | 15.5 | -0.22 | -1.40 | 15.12 | 16.07 | 15.12 | 36436 |
| 1736898000 | 15.72 | 0.46 | 3.01 | 15.36 | 15.86 | 15.24 | 28889 |
| 1736811600 | 15.26 | 0.11 | 0.73 | 14.55 | 15.37 | 14.55 | 22934 |
| 1736552400 | 15.15 | -0.19 | -1.24 | 15.42 | 15.42 | 15.12 | 20314 |
| 1736379600 | 15.34 | 0 | 0.00 | 15.48 | 15.68 | 15.16 | 19751 |
| 1736293200 | 15.34 | -0.07 | -0.45 | 15.53 | 15.89 | 15.27 | 9147 |
| 1736206800 | 15.41 | 0.05 | 0.33 | 15.51 | 15.55 | 15.27 | 13292 |
| 1735947600 | 15.36 | -0.02 | -0.13 | 15.28 | 15.5172 | 15.27 | 16261 |
| 1735861200 | 15.38 | 0.18 | 1.18 | 15.14 | 15.5 | 15.14 | 14919 |
| 1735688400 | 15.2 | -0.21 | -1.36 | 15.49 | 15.49 | 15.2 | 21110 |
| 1735602000 | 15.41 | -0.1 | -0.64 | 15.39 | 15.51 | 15.3 | 15513 |
| 1735342800 | 15.51 | -0.49 | -3.06 | 15.59 | 15.665 | 15.41 | 11376 |
| 1735256400 | 16 | 0.25 | 1.59 | 15.75 | 16.015 | 15.69 | 18235 |
| 1735077840 | 15.75 | 0.07 | 0.45 | 15.72 | 15.9164 | 15.72 | 6496 |
| 1734997200 | 15.68 | -0.26 | -1.63 | 15.99 | 16.059999 | 15.67 | 23114 |
| 1734738000 | 15.94 | 0.04 | 0.25 | 15.9 | 16.05 | 15.65 | 13286 |
| 1734651600 | 15.9 | 0 | 0.00 | 15.92 | 16.079999 | 15.8045 | 6702 |
| 1734565200 | 15.9 | 0.18 | 1.15 | 15.78 | 16 | 15.66 | 8916 |
| 1734478800 | 15.72 | -0.27 | -1.69 | 16.18 | 16.18 | 15.62 | 30380 |
| 1734392400 | 15.99 | -0.05 | -0.31 | 16.079999 | 16.1 | 15.73 | 15519 |
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
