Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.92397660819 | 13.68 | 13.79 | 13.09 | 31445 | 13.24947532 | SP |
| 4 | -0.14 | -1.04321907601 | 13.42 | 14 | 13.09 | 23440 | 13.57354257 | SP |
| 12 | 1.29 | 10.7589658048 | 11.99 | 14.19 | 11.895 | 28156 | 13.14127511 | SP |
| 26 | 0.36 | 2.78637770898 | 12.92 | 14.19 | 10.62 | 33203 | 12.59780019 | SP |
| 52 | 3.21 | 31.8768619662 | 10.07 | 15.0999 | 10.01 | 39335 | 12.38049967 | SP |
| 156 | -13.11 | -49.6779082986 | 26.39 | 26.4 | 6.8199 | 48410 | 14.640866 | SP |
| 260 | -11.94 | -47.3433782712 | 25.22 | 26.75 | 6.8199 | 62247 | 19.67642993 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 13.1276 | 0.03 | 0.21 | 13.1 | 13.27 | 13.0999 | 10443 |
| 1730414400 | 13.1 | -0.33 | -2.46 | 13.45 | 13.45 | 13.09 | 95097 |
| 1730328000 | 13.43 | -0.1 | -0.74 | 13.6519 | 13.68 | 13.12 | 23190 |
| 1730241600 | 13.53 | -0.22 | -1.60 | 13.6492 | 13.7 | 13.5101 | 13461 |
| 1730155200 | 13.75 | 0.08 | 0.59 | 13.68 | 13.79 | 13.68 | 15034 |
| 1729896000 | 13.67 | -0.15 | -1.09 | 13.77 | 13.9 | 13.64 | 33580 |
| 1729809600 | 13.82 | 0.06 | 0.44 | 13.74 | 13.85 | 13.7 | 9184 |
| 1729723200 | 13.76 | -0.1 | -0.72 | 13.85 | 13.9194 | 13.7 | 34865 |
| 1729636800 | 13.86 | 0.03 | 0.22 | 13.8713 | 13.88 | 13.8 | 16485 |
| 1729550400 | 13.83 | -0.14 | -1.00 | 14 | 14 | 13.78 | 25074 |
| 1729291200 | 13.97 | 0.07 | 0.50 | 13.9 | 13.9758 | 13.8886 | 7496 |
| 1729204800 | 13.901 | -0.02 | -0.14 | 13.92 | 13.92 | 13.8 | 12949 |
| 1729118400 | 13.92 | 0.03 | 0.22 | 13.7714 | 13.98 | 13.7714 | 22361 |
| 1729032000 | 13.89 | 0.14 | 1.02 | 13.73 | 13.96 | 13.7 | 19843 |
| 1728945600 | 13.75 | -0.13 | -0.94 | 13.95 | 13.95 | 13.7284 | 26031 |
| 1728686400 | 13.88 | 0.22 | 1.61 | 13.66 | 13.88 | 13.5 | 13466 |
| 1728600000 | 13.66 | -0.11 | -0.80 | 13.85 | 13.85 | 13.5571 | 13911 |
| 1728513600 | 13.77 | 0.43 | 3.22 | 13.34 | 13.97 | 13.3 | 36018 |
| 1728427200 | 13.34 | 0.03 | 0.23 | 13.2499 | 13.3507 | 13.1842 | 6080 |
| 1728340800 | 13.31 | -0.1 | -0.75 | 13.42 | 13.42 | 13.153 | 34234 |
| 1728081600 | 13.41 | 0.2 | 1.52 | 13.24 | 13.4747 | 13.17 | 23491 |
| 1727995200 | 13.2089 | -0.02 | -0.16 | 13.21 | 13.25 | 13.1216 | 12590 |
| 1727908800 | 13.23 | -0.12 | -0.90 | 13.35 | 13.37 | 13.21 | 9042 |
| 1727822400 | 13.35 | 0.31 | 2.38 | 13.1 | 13.35 | 13.0644 | 20347 |
| 1727735520 | 13.04 | -0.48 | -3.55 | 13.45 | 13.51 | 13.02 | 52785 |
| 1727476800 | 13.52 | -0.13 | -0.95 | 13.63 | 13.77 | 13.39 | 13066 |
| 1727390400 | 13.65 | -0.04 | -0.29 | 13.76 | 13.76 | 13.6 | 10681 |
| 1727304000 | 13.69 | -0.01 | -0.07 | 13.7 | 13.84 | 13.61 | 26977 |
| 1727217600 | 13.7 | -0.12 | -0.88 | 13.75 | 13.75 | 13.62 | 22840 |
| 1727131200 | 13.8214 | -0.08 | -0.57 | 13.9 | 13.92 | 13.754 | 19905 |
| 1726872000 | 13.9 | 0.05 | 0.36 | 13.72 | 14.05 | 13.72 | 36985 |
| 1726785600 | 13.85 | 0.35 | 2.59 | 13.6 | 13.88 | 13.6 | 13912 |
| 1726699200 | 13.5 | -0.05 | -0.37 | 13.5964 | 13.78 | 13.45 | 27649 |
| 1726612800 | 13.5499 | -0.61 | -4.31 | 14.05 | 14.13 | 13.48 | 44212 |
| 1726526400 | 14.16 | 0.18 | 1.29 | 13.99 | 14.19 | 13.99 | 45779 |
| 1726267200 | 13.98 | 0.23 | 1.67 | 13.85 | 14 | 13.84 | 34908 |
| 1726180800 | 13.75 | 0.25 | 1.85 | 13.6 | 13.9 | 13.5 | 33149 |
| 1726094400 | 13.5 | 0.99 | 7.91 | 12.66 | 13.5 | 12.51 | 144129 |
| 1726008000 | 12.51 | 0.14 | 1.13 | 12.39 | 12.6 | 12.37 | 19881 |
| 1725921600 | 12.37 | 0 | 0.00 | 12.47 | 12.47 | 12.35 | 14988 |
| 1725662400 | 12.3699 | 0.17 | 1.39 | 12.39 | 12.5 | 12.26 | 31420 |
| 1725576000 | 12.2 | 0.17 | 1.41 | 12.13 | 12.29 | 12.13 | 19829 |
| 1725489600 | 12.03 | -0.14 | -1.15 | 12.1 | 12.16 | 11.895 | 18478 |
| 1725403200 | 12.17 | -0.24 | -1.93 | 12.36 | 12.37 | 12.1 | 25095 |
| 1725057600 | 12.41 | -0.45 | -3.50 | 12.58 | 12.76 | 12.4 | 32438 |
| 1724971200 | 12.86 | 0 | 0.00 | 12.92 | 12.93 | 12.86 | 27869 |
| 1724884800 | 12.86 | 0.06 | 0.47 | 12.9 | 12.9 | 12.86 | 23500 |
| 1724798400 | 12.8 | -0.05 | -0.39 | 12.87 | 12.87 | 12.65 | 20570 |
| 1724712000 | 12.85 | 0.41 | 3.30 | 12.48 | 12.86 | 12.47 | 29556 |
| 1724452800 | 12.44 | 0.03 | 0.24 | 12.51 | 12.58 | 12.4 | 36067 |
| 1724366400 | 12.41 | 0.06 | 0.49 | 12.35 | 12.49 | 12.34 | 30940 |
| 1724280000 | 12.35 | 0.13 | 1.06 | 12.22 | 12.38 | 12.22 | 26742 |
| 1724193600 | 12.22 | -0.01 | -0.09 | 12.23 | 12.3744 | 12.2168 | 50916 |
| 1724107200 | 12.2308 | -0.1 | -0.80 | 12.33 | 12.55 | 12.22 | 43981 |
| 1723848000 | 12.33 | 0.22 | 1.82 | 12.125 | 12.33 | 12.095 | 21540 |
| 1723761600 | 12.11 | 0.06 | 0.50 | 12.08 | 12.17 | 12 | 42699 |
| 1723675200 | 12.05 | -0.02 | -0.17 | 12.11 | 12.13 | 11.91 | 52418 |
| 1723588800 | 12.07 | 0.05 | 0.42 | 12.1 | 12.14 | 12.07 | 11614 |
| 1723502400 | 12.02 | -0.06 | -0.50 | 11.99 | 12.14 | 11.99 | 19441 |
| 1723243200 | 12.08 | 0.03 | 0.25 | 12.2 | 12.29 | 12 | 19255 |
| 1723156800 | 12.05 | 0.52 | 4.51 | 11.64 | 12.1 | 11.64 | 82285 |
| 1723070400 | 11.53 | 0.73 | 6.76 | 10.97 | 11.58 | 10.91 | 229340 |
| 1722984000 | 10.8 | 0 | 0.00 | 10.9 | 11 | 10.8 | 51650 |
| 1722897600 | 10.8 | -0.65 | -5.68 | 11.01 | 11.1099 | 10.62 | 39198 |
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
