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 | -0.09 | -0.564971751412 | 15.93 | 16.25 | 15.6739 | 155466 | 15.85279511 | CS |
| 4 | 0.24 | 1.53846153846 | 15.6 | 16.25 | 15.23 | 105206 | 15.7077285 | CS |
| 12 | -0.06 | -0.377358490566 | 15.9 | 16.25 | 14.1 | 99033 | 15.32970004 | CS |
| 26 | -1.1 | -6.49350649351 | 16.94 | 17.77 | 14.1 | 89633 | 15.96813318 | CS |
| 52 | 1.52 | 10.6145251397 | 14.32 | 17.77 | 12.98 | 81311 | 15.32133637 | CS |
| 156 | -4.01 | -20.201511335 | 19.85 | 20.5 | 11.38 | 80301 | 14.69635194 | CS |
| 260 | -4.16 | -20.8 | 20 | 20.5 | 11.38 | 82050 | 14.85262783 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 15.83 | -0.05 | -0.31 | 15.96 | 16.1655 | 15.676 | 148932 |
| 1741045200 | 15.88 | -0.03 | -0.19 | 16.05 | 16.25 | 15.81 | 176149 |
| 1740786000 | 15.91 | 0.11 | 0.70 | 15.92 | 16.059899 | 15.8 | 153051 |
| 1740699600 | 15.8 | -0.03 | -0.19 | 15.94 | 15.99 | 15.73 | 111072 |
| 1740613200 | 15.83 | -0.03 | -0.19 | 15.93 | 16.079999 | 15.82 | 188128 |
| 1740526800 | 15.86 | 0.19 | 1.21 | 15.77 | 15.94 | 15.655 | 98513 |
| 1740440400 | 15.67 | -0.05 | -0.32 | 15.8 | 15.89 | 15.51 | 92386 |
| 1740181200 | 15.72 | 0.13 | 0.83 | 15.62 | 15.72 | 15.555 | 120648 |
| 1740094800 | 15.59 | 0.08 | 0.52 | 15.42 | 15.65 | 15.4 | 137246 |
| 1740008400 | 15.51 | -0.01 | -0.06 | 15.47 | 15.5792 | 15.35 | 134203 |
| 1739922000 | 15.52 | 0.02 | 0.13 | 15.51 | 15.6723 | 15.38 | 79739 |
| 1739576400 | 15.5 | 0.02 | 0.13 | 15.59 | 15.65 | 15.4 | 67219 |
| 1739490000 | 15.48 | -0.06 | -0.39 | 15.54 | 15.54 | 15.41 | 99350 |
| 1739403600 | 15.54 | 0.02 | 0.13 | 15.44 | 15.6 | 15.23 | 71532 |
| 1739317200 | 15.52 | -0.23 | -1.46 | 15.49 | 15.7 | 15.44 | 76688 |
| 1739230800 | 15.75 | 0.09 | 0.57 | 15.8 | 15.82 | 15.68 | 81040 |
| 1738971600 | 15.66 | -0.01 | -0.06 | 15.69 | 15.79 | 15.6 | 60253 |
| 1738885200 | 15.67 | 0.03 | 0.19 | 15.62 | 15.78 | 15.6001 | 43988 |
| 1738798800 | 15.64 | 0.05 | 0.32 | 15.6 | 15.7798 | 15.6 | 60023 |
| 1738712400 | 15.59 | -0.06 | -0.38 | 15.65 | 15.7487 | 15.51 | 53254 |
| 1738626000 | 15.65 | -0.01 | -0.06 | 15.61 | 15.77 | 15.275 | 92184 |
| 1738366800 | 15.66 | 0.11 | 0.71 | 15.67 | 15.8253 | 15.5501 | 54059 |
| 1738280400 | 15.55 | 0.14 | 0.91 | 15.41 | 15.68 | 15.41 | 49477 |
| 1738194000 | 15.41 | 0.03 | 0.20 | 15.45 | 15.49 | 15.23 | 63958 |
| 1738107600 | 15.38 | -0.38 | -2.41 | 15.84 | 15.84 | 15.32 | 98683 |
| 1738021200 | 15.76 | 0.34 | 2.20 | 15.5 | 15.83 | 15.43 | 98623 |
| 1737762000 | 15.42 | -0.07 | -0.45 | 15.35 | 15.5178 | 15.27 | 53580 |
| 1737675600 | 15.49 | 0 | 0.00 | 15.49 | 15.49 | 15.49 | 0 |
| 1737589200 | 15.49 | -0.12 | -0.77 | 15.54 | 15.6994 | 15.4 | 68454 |
| 1737502800 | 15.61 | 0.22 | 1.43 | 15.545 | 15.68 | 15.39 | 60064 |
| 1737157200 | 15.39 | 0.05 | 0.33 | 15.48 | 15.66 | 15.31 | 99146 |
| 1737070800 | 15.34 | 0.25 | 1.66 | 15.19 | 15.47 | 15.0001 | 146749 |
| 1736984400 | 15.09 | 0.5 | 3.43 | 15.09 | 15.25 | 14.85 | 127569 |
| 1736898000 | 14.59 | 0.06 | 0.41 | 14.4 | 14.65 | 14.38 | 86746 |
| 1736811600 | 14.53 | 0.14 | 0.97 | 14.31 | 14.5706 | 14.3 | 87741 |
| 1736552400 | 14.39 | -0.31 | -2.11 | 14.61 | 14.65 | 14.1 | 158709 |
| 1736379600 | 14.7 | 0.04 | 0.27 | 14.67 | 14.75 | 14.61 | 69875 |
| 1736293200 | 14.66 | -0.15 | -1.01 | 14.9 | 14.9682 | 14.58 | 75041 |
| 1736206800 | 14.81 | -0.16 | -1.07 | 15.01 | 15.04 | 14.8 | 89937 |
| 1735947600 | 14.97 | 0.21 | 1.42 | 14.7 | 15.113 | 14.6024 | 74365 |
| 1735861200 | 14.76 | -0.02 | -0.14 | 14.96 | 15.065 | 14.69 | 86374 |
| 1735688400 | 14.78 | 0.1 | 0.68 | 14.66 | 14.99 | 14.63 | 152067 |
| 1735602000 | 14.68 | -0.17 | -1.14 | 14.69 | 14.82 | 14.6 | 161670 |
| 1735342800 | 14.85 | -0.2 | -1.33 | 15.04 | 15.04 | 14.8 | 125570 |
| 1735256400 | 15.05 | 0.01 | 0.07 | 15 | 15.275 | 14.9208 | 101756 |
| 1735077840 | 15.04 | 0.24 | 1.62 | 14.84 | 15.13 | 14.75 | 51203 |
| 1734997200 | 14.8 | -0.03 | -0.20 | 14.74 | 14.88 | 14.7018 | 101917 |
| 1734738000 | 14.83 | 0.26 | 1.78 | 14.69 | 15.03 | 14.6 | 130015 |
| 1734651600 | 14.57 | -0.28 | -1.89 | 14.75 | 14.89 | 14.56 | 96442 |
| 1734565200 | 14.85 | -0.48 | -3.13 | 15.25 | 15.34 | 14.85 | 137505 |
| 1734478800 | 15.33 | -0.17 | -1.10 | 15.58 | 15.6 | 15.28 | 96952 |
| 1734392400 | 15.5 | -0.11 | -0.70 | 15.68 | 15.72 | 15.4813 | 117720 |
| 1734133200 | 15.61 | 0.02 | 0.13 | 15.62 | 15.77 | 15.58 | 96008 |
| 1734046800 | 15.59 | -0.22 | -1.39 | 15.76 | 16 | 15.58 | 139326 |
| 1733960400 | 15.81 | -0.07 | -0.44 | 15.79 | 15.99 | 15.69 | 116529 |
| 1733874000 | 15.88 | -0.14 | -0.87 | 15.96 | 16.059999 | 15.81 | 111629 |
| 1733787600 | 16.02 | 0.02 | 0.12 | 15.99 | 16.1 | 15.99 | 59727 |
| 1733528400 | 16 | 0 | 0.00 | 16.12 | 16.1718 | 15.95 | 64201 |
| 1733442000 | 16 | 0.02 | 0.13 | 15.96 | 16.105 | 15.91 | 56531 |
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
