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 | 0.2 | 1.38408304498 | 14.45 | 14.66 | 14.4101 | 130843 | 14.55060836 | CS |
| 4 | -0.38 | -2.52827677977 | 15.03 | 15.16 | 14.38 | 188154 | 14.7132926 | CS |
| 12 | 0.27 | 1.8776077886 | 14.38 | 15.28 | 14.11 | 183677 | 14.74624918 | CS |
| 26 | -0.92 | -5.90879897238 | 15.57 | 15.8 | 14.11 | 199512 | 14.9114496 | CS |
| 52 | 0.27 | 1.8776077886 | 14.38 | 15.8397 | 13.75 | 214943 | 14.80818846 | CS |
| 156 | -1.69 | -10.3427172583 | 16.34 | 16.67 | 12.08 | 180713 | 14.21628557 | CS |
| 260 | -5.35 | -26.75 | 20 | 20.6 | 12.08 | 182376 | 15.14206959 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 14.62 | 0.02 | 0.14 | 14.51 | 14.66 | 14.51 | 153839 |
| 1742424000 | 14.6 | 0.09 | 0.62 | 14.47 | 14.6 | 14.47 | 125669 |
| 1742337600 | 14.51 | -0.02 | -0.14 | 14.55 | 14.57 | 14.47 | 83586 |
| 1742251200 | 14.53 | 0.06 | 0.41 | 14.53 | 14.56 | 14.48 | 166317 |
| 1741992000 | 14.47 | 0.07 | 0.49 | 14.45 | 14.5 | 14.4101 | 124805 |
| 1741905600 | 14.4 | -0.03 | -0.21 | 14.4 | 14.48 | 14.38 | 126408 |
| 1741819200 | 14.43 | 0 | 0.00 | 14.44 | 14.5 | 14.4047 | 120821 |
| 1741732800 | 14.43 | -0.03 | -0.21 | 14.51 | 14.557 | 14.39 | 219116 |
| 1741646400 | 14.46 | -0.08 | -0.55 | 14.49 | 14.54 | 14.43 | 226077 |
| 1741390800 | 14.54 | -0.06 | -0.41 | 14.64 | 14.66 | 14.5 | 314791 |
| 1741304400 | 14.6 | -0.15 | -1.02 | 14.65 | 14.72 | 14.59 | 221595 |
| 1741218000 | 14.75 | 0.11 | 0.75 | 14.68 | 14.7885 | 14.58 | 204510 |
| 1741131600 | 14.64 | -0.21 | -1.41 | 14.85 | 14.89 | 14.64 | 324856 |
| 1741045200 | 14.85 | -0.15 | -1.00 | 15 | 15 | 14.82 | 374103 |
| 1740786000 | 15 | -0.08 | -0.53 | 15.11 | 15.16 | 14.94 | 263893 |
| 1740699600 | 15.08 | -0.04 | -0.26 | 15.15 | 15.16 | 15.06 | 112736 |
| 1740613200 | 15.12 | 0 | 0.00 | 15.08 | 15.15 | 15.03 | 162491 |
| 1740526800 | 15.12 | 0.02 | 0.13 | 15.14 | 15.15 | 15.091 | 116190 |
| 1740440400 | 15.1 | 0.03 | 0.20 | 15.06 | 15.1452 | 15 | 136393 |
| 1740181200 | 15.07 | -0.13 | -0.86 | 15.03 | 15.15 | 15.03 | 176160 |
| 1740094800 | 15.2 | -0.02 | -0.13 | 15.23 | 15.27 | 15.179 | 145618 |
| 1740008400 | 15.22 | -0.04 | -0.26 | 15.22 | 15.28 | 15.2 | 171553 |
| 1739922000 | 15.26 | 0.06 | 0.39 | 15.2 | 15.28 | 15.18 | 213650 |
| 1739576400 | 15.2 | 0.05 | 0.33 | 15.21 | 15.25 | 15.15 | 156204 |
| 1739490000 | 15.15 | 0.03 | 0.20 | 15.21 | 15.26 | 15.11 | 251353 |
| 1739403600 | 15.12 | -0.05 | -0.33 | 15.14 | 15.18 | 15.09 | 102349 |
| 1739317200 | 15.17 | 0.04 | 0.26 | 15.15 | 15.18 | 15.11 | 160507 |
| 1739230800 | 15.13 | 0.08 | 0.53 | 15.07 | 15.15 | 15.01 | 96638 |
| 1738971600 | 15.05 | -0.08 | -0.53 | 15.13 | 15.22 | 15.01 | 152986 |
| 1738885200 | 15.13 | -0.01 | -0.07 | 15.14 | 15.21 | 15.1 | 129932 |
| 1738798800 | 15.14 | 0.08 | 0.53 | 15.11 | 15.15 | 15.0101 | 137547 |
| 1738712400 | 15.06 | 0.08 | 0.53 | 15.04 | 15.14 | 15.0001 | 255984 |
| 1738626000 | 14.98 | -0.04 | -0.27 | 14.98 | 15.005 | 14.75 | 186856 |
| 1738366800 | 15.02 | 0.14 | 0.94 | 14.95 | 15.0799 | 14.8641 | 150233 |
| 1738280400 | 14.88 | 0.06 | 0.40 | 14.78 | 14.89 | 14.62 | 112317 |
| 1738194000 | 14.82 | 0 | 0.00 | 14.86 | 14.95 | 14.7 | 118777 |
| 1738107600 | 14.82 | 0.02 | 0.14 | 14.8 | 14.98 | 14.75 | 181018 |
| 1738021200 | 14.8 | -0.06 | -0.40 | 14.78 | 15 | 14.75 | 216396 |
| 1737762000 | 14.86 | -0.09 | -0.60 | 14.78 | 14.94 | 14.78 | 170445 |
| 1737675600 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1737589200 | 14.95 | 0.06 | 0.40 | 14.89 | 14.96 | 14.83 | 192673 |
| 1737502800 | 14.89 | 0.16 | 1.09 | 14.8 | 14.89 | 14.8 | 174362 |
| 1737157200 | 14.73 | 0.01 | 0.07 | 14.72 | 14.8184 | 14.72 | 152578 |
| 1737070800 | 14.72 | 0.07 | 0.48 | 14.72 | 14.73 | 14.625 | 158766 |
| 1736984400 | 14.65 | 0.13 | 0.90 | 14.61 | 14.7244 | 14.56 | 163093 |
| 1736898000 | 14.52 | 0.09 | 0.62 | 14.49 | 14.54 | 14.3989 | 172063 |
| 1736811600 | 14.43 | -0.02 | -0.14 | 14.45 | 14.53 | 14.35 | 181591 |
| 1736552400 | 14.45 | -0.06 | -0.41 | 14.4364 | 14.5 | 14.4 | 137246 |
| 1736379600 | 14.51 | 0.05 | 0.35 | 14.4785 | 14.58 | 14.4 | 204941 |
| 1736293200 | 14.46 | -0.02 | -0.14 | 14.5 | 14.54 | 14.43 | 170151 |
| 1736206800 | 14.48 | -0.02 | -0.14 | 14.5499 | 14.55 | 14.45 | 183811 |
| 1735947600 | 14.5 | 0.07 | 0.49 | 14.485 | 14.518 | 14.4461 | 156012 |
| 1735861200 | 14.43 | 0.18 | 1.26 | 14.39 | 14.48 | 14.2872 | 183815 |
| 1735688400 | 14.25 | 0.05 | 0.35 | 14.28 | 14.3499 | 14.16 | 303730 |
| 1735602000 | 14.2 | -0.04 | -0.28 | 14.18 | 14.2484 | 14.15 | 371650 |
| 1735342800 | 14.24 | -0.14 | -0.97 | 14.37 | 14.41 | 14.19 | 242980 |
| 1735256400 | 14.38 | 0.04 | 0.28 | 14.34 | 14.54 | 14.3371 | 222661 |
| 1735077840 | 14.34 | -0.07 | -0.49 | 14.45 | 14.5348 | 14.31 | 294419 |
| 1734997200 | 14.41 | -0.03 | -0.21 | 14.39 | 14.45 | 14.31 | 282193 |
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
