Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.485 | 3.23333333333 | 15 | 15.61 | 14.98 | 570143 | 15.24601877 | DR |
| 4 | 1.24 | 8.70480870481 | 14.245 | 15.65 | 14.235 | 478786 | 15.09758188 | DR |
| 12 | 1.515 | 10.8446671439 | 13.97 | 15.65 | 13.27 | 358818 | 14.27720375 | DR |
| 26 | 3.465 | 28.8269550749 | 12.02 | 15.65 | 11.78 | 345345 | 13.55362351 | DR |
| 52 | 3.315 | 27.2391125719 | 12.17 | 15.65 | 11.64 | 362169 | 12.9469829 | DR |
| 156 | 7.115 | 85.0059737157 | 8.37 | 15.65 | 7.68 | 405732 | 10.90806732 | DR |
| 260 | 7.195 | 86.7913148372 | 8.29 | 15.65 | 5.08 | 404546 | 9.78593936 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 15.47 | 0.11 | 0.72 | 15.51 | 15.61 | 15.435 | 398937 |
| 1732318800 | 15.36 | 0.25 | 1.65 | 15.29 | 15.375 | 15.27 | 850422 |
| 1732232400 | 15.11 | 0.07 | 0.47 | 15.1 | 15.17 | 15.07 | 340369 |
| 1732146000 | 15.04 | -0.16 | -1.05 | 15.06 | 15.145 | 15 | 531410 |
| 1732059600 | 15.2 | -0.04 | -0.26 | 14.98 | 15.22 | 14.97 | 824629 |
| 1731973200 | 15.24 | 0.22 | 1.46 | 15.02 | 15.26 | 15.02 | 497604 |
| 1731714000 | 15.02 | -0.08 | -0.53 | 15.07 | 15.08 | 14.95 | 266884 |
| 1731627600 | 15.1 | 0.01 | 0.07 | 15.11 | 15.18 | 15.08 | 483720 |
| 1731541200 | 15.09 | -0.35 | -2.27 | 15.21 | 15.22 | 15.03 | 302643 |
| 1731454800 | 15.44 | -0.16 | -1.03 | 15.5 | 15.53 | 15.35 | 287981 |
| 1731368400 | 15.6 | 0.08 | 0.52 | 15.6 | 15.65 | 15.5506 | 271833 |
| 1731109200 | 15.52 | 0.17 | 1.11 | 15.38 | 15.54 | 15.37 | 331544 |
| 1731022800 | 15.35 | 0.08 | 0.52 | 15.38 | 15.45 | 15.275 | 426111 |
| 1730936400 | 15.27 | -0.13 | -0.84 | 15.22 | 15.295 | 15.03 | 442309 |
| 1730850000 | 15.4 | 0.5 | 3.36 | 15.21 | 15.42 | 15.21 | 443711 |
| 1730763600 | 14.9 | 0.02 | 0.13 | 14.89 | 14.98 | 14.855 | 570575 |
| 1730500800 | 14.88 | 0.28 | 1.92 | 14.91 | 14.97 | 14.8 | 728803 |
| 1730414400 | 14.6 | -0.06 | -0.41 | 14.71 | 14.73 | 14.575 | 655900 |
| 1730328000 | 14.66 | 0.15 | 1.03 | 14.6 | 14.775 | 14.6 | 658185 |
| 1730241600 | 14.51 | 0.61 | 4.39 | 14.29 | 14.52 | 14.235 | 513714 |
| 1730155200 | 13.9 | 0.38 | 2.81 | 13.78 | 13.91 | 13.74 | 419107 |
| 1729896000 | 13.52 | 0 | 0.00 | 13.48 | 13.595 | 13.455 | 237586 |
| 1729809600 | 13.52 | 0 | 0.00 | 13.61 | 13.63 | 13.46 | 373935 |
| 1729723200 | 13.52 | 0.17 | 1.27 | 13.46 | 13.52 | 13.45 | 239757 |
| 1729636800 | 13.35 | -0.02 | -0.15 | 13.28 | 13.36 | 13.27 | 174927 |
| 1729550400 | 13.37 | -0.15 | -1.11 | 13.45 | 13.46 | 13.365 | 157670 |
| 1729291200 | 13.52 | -0.07 | -0.52 | 13.51 | 13.535 | 13.465 | 215257 |
| 1729204800 | 13.59 | 0.16 | 1.19 | 13.54 | 13.625 | 13.535 | 245550 |
| 1729118400 | 13.43 | 0.02 | 0.15 | 13.43 | 13.495 | 13.4101 | 215670 |
| 1729032000 | 13.41 | -0.02 | -0.15 | 13.53 | 13.555 | 13.4 | 337790 |
| 1728945600 | 13.43 | 0.04 | 0.30 | 13.38 | 13.455 | 13.34 | 221132 |
| 1728686400 | 13.39 | 0.09 | 0.68 | 13.33 | 13.465 | 13.33 | 324592 |
| 1728600000 | 13.3 | -0.11 | -0.82 | 13.41 | 13.41 | 13.285 | 189697 |
| 1728513600 | 13.41 | 0.07 | 0.52 | 13.3 | 13.43 | 13.3 | 201340 |
| 1728427200 | 13.34 | 0 | 0.00 | 13.33 | 13.36 | 13.28 | 267585 |
| 1728340800 | 13.34 | -0.06 | -0.45 | 13.37 | 13.395 | 13.3101 | 282639 |
| 1728081600 | 13.4 | -0.06 | -0.45 | 13.39 | 13.44 | 13.37 | 463278 |
| 1727995200 | 13.46 | -0.05 | -0.37 | 13.41 | 13.495 | 13.365 | 342173 |
| 1727908800 | 13.51 | -0.07 | -0.52 | 13.49 | 13.56 | 13.465 | 319174 |
| 1727822400 | 13.58 | 0.01 | 0.07 | 13.58 | 13.625 | 13.48 | 380444 |
| 1727736000 | 13.57 | -0.07 | -0.51 | 13.6 | 13.615 | 13.5 | 298080 |
| 1727476800 | 13.64 | 0 | 0.00 | 13.75 | 13.77 | 13.64 | 194494 |
| 1727390400 | 13.64 | 0 | 0.00 | 13.61 | 13.675 | 13.57 | 267555 |
| 1727304000 | 13.64 | -0.06 | -0.44 | 13.71 | 13.73 | 13.64 | 190495 |
| 1727217600 | 13.7 | 0.05 | 0.37 | 13.67 | 13.725 | 13.63 | 229423 |
| 1727131200 | 13.65 | 0.05 | 0.37 | 13.6 | 13.67 | 13.585 | 205829 |
| 1726872000 | 13.6 | -0.07 | -0.51 | 13.57 | 13.6 | 13.46 | 626481 |
| 1726785600 | 13.67 | 0.18 | 1.33 | 13.6 | 13.695 | 13.555 | 350049 |
| 1726699200 | 13.49 | -0.11 | -0.81 | 13.54 | 13.61 | 13.395 | 548199 |
| 1726612800 | 13.6 | -0.37 | -2.65 | 13.8 | 13.81 | 13.6 | 449401 |
| 1726526400 | 13.97 | 0.07 | 0.50 | 13.94 | 13.98 | 13.89 | 318562 |
| 1726267200 | 13.9 | 0.12 | 0.87 | 13.88 | 13.99 | 13.86 | 332456 |
| 1726180800 | 13.78 | 0.13 | 0.95 | 13.62 | 13.785 | 13.62 | 337484 |
| 1726094400 | 13.65 | -0.08 | -0.58 | 13.69 | 13.69 | 13.545 | 254666 |
| 1726008000 | 13.73 | -0.07 | -0.51 | 13.64 | 13.74 | 13.6117 | 341506 |
| 1725921600 | 13.8 | -0.21 | -1.50 | 13.88 | 13.91 | 13.79 | 406222 |
| 1725662400 | 14.01 | -0.04 | -0.28 | 14.18 | 14.2 | 14 | 344710 |
| 1725576000 | 14.05 | 0.08 | 0.57 | 14.08 | 14.11 | 14.035 | 283273 |
| 1725489600 | 13.97 | 0.04 | 0.29 | 13.88 | 14.025 | 13.87 | 269196 |
| 1725403200 | 13.93 | 0.05 | 0.36 | 13.96 | 13.98 | 13.91 | 350896 |
| 1725057600 | 13.88 | 0.11 | 0.80 | 13.79 | 13.88 | 13.75 | 259691 |
| 1724971200 | 13.77 | 0.06 | 0.44 | 13.81 | 13.8365 | 13.76 | 235903 |
| 1724884800 | 13.71 | -0.02 | -0.15 | 13.7 | 13.74 | 13.68 | 224215 |
| 1724798400 | 13.73 | 0.03 | 0.22 | 13.69 | 13.76 | 13.69 | 192363 |
| 1724712000 | 13.7 | -0.05 | -0.36 | 13.73 | 13.82 | 13.685 | 166277 |
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
