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 | -0.2495 | -1.59833440102 | 15.61 | 15.6705 | 15.15 | 732128 | 15.41714947 | DR |
| 4 | -0.3295 | -2.10006373486 | 15.69 | 16.39 | 15.15 | 829511 | 15.84786207 | DR |
| 12 | -0.6695 | -4.17654398004 | 16.03 | 16.51 | 14.34 | 984455 | 15.58122765 | DR |
| 26 | -2.1695 | -12.3759269823 | 17.53 | 18.44 | 14.34 | 921717 | 16.28114488 | DR |
| 52 | -5.4995 | -26.3638542665 | 20.86 | 21.38 | 14.34 | 942156 | 17.73159483 | DR |
| 156 | -7.6395 | -33.2152173913 | 23 | 26.93 | 14.34 | 750646 | 20.32783531 | DR |
| 260 | -7.6395 | -33.2152173913 | 23 | 26.93 | 14.34 | 750646 | 20.32783531 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 15.45 | 0.19 | 1.25 | 15.45 | 15.5173 | 15.26 | 586671 |
| 1738107600 | 15.26 | -0.2 | -1.29 | 15.51 | 15.51 | 15.15 | 784842 |
| 1738021200 | 15.46 | -0.05 | -0.32 | 15.51 | 15.57 | 15.4036 | 810059 |
| 1737762000 | 15.51 | -0.14 | -0.89 | 15.61 | 15.67 | 15.42 | 746938 |
| 1737675600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1737589200 | 15.65 | -0.67 | -4.11 | 15.89 | 15.99 | 15.65 | 839828 |
| 1737502800 | 16.32 | 0.39 | 2.45 | 16.01 | 16.39 | 15.95 | 1054992 |
| 1737157200 | 15.93 | -0.08 | -0.50 | 15.96 | 16.05 | 15.9 | 660491 |
| 1737070800 | 16.01 | -0.25 | -1.54 | 16.03 | 16.12 | 15.92 | 770715 |
| 1736984400 | 16.26 | 0.09 | 0.56 | 16.25 | 16.28 | 16.059999 | 745494 |
| 1736898000 | 16.17 | 0.11 | 0.68 | 16.12 | 16.235399 | 16.01 | 819063 |
| 1736811600 | 16.059999 | 0.35 | 2.23 | 15.87 | 16.17 | 15.7701 | 921981 |
| 1736552400 | 15.71 | -0.1 | -0.63 | 16.05 | 16.085 | 15.62 | 993127 |
| 1736379600 | 15.81 | -0.3 | -1.86 | 15.85 | 15.85 | 15.65 | 800874 |
| 1736293200 | 16.11 | 0.13 | 0.81 | 16.14 | 16.239999 | 16.059999 | 922661 |
| 1736206800 | 15.98 | 0.18 | 1.14 | 16.04 | 16.18 | 15.95 | 672560 |
| 1735947600 | 15.8 | 0.1 | 0.64 | 15.8 | 15.87 | 15.66 | 1115120 |
| 1735861200 | 15.7 | 0.1 | 0.64 | 15.69 | 15.8 | 15.66 | 856268 |
| 1735688400 | 15.6 | 0.31 | 2.03 | 15.26 | 15.6 | 15.26 | 791520 |
| 1735602000 | 15.29 | 0.17 | 1.12 | 15.28 | 15.43 | 15.18 | 861993 |
| 1735342800 | 15.12 | 0.05 | 0.33 | 15.05 | 15.17 | 15.02 | 770769 |
| 1735256400 | 15.07 | -0.14 | -0.92 | 15.18 | 15.19 | 14.98 | 1255227 |
| 1735077840 | 15.21 | 0.06 | 0.40 | 15.1 | 15.24 | 15.01 | 437148 |
| 1734997200 | 15.15 | 0.34 | 2.30 | 14.91 | 15.15 | 14.82 | 1283623 |
| 1734738000 | 14.81 | 0.44 | 3.06 | 14.475 | 14.915 | 14.46 | 1563189 |
| 1734651600 | 14.37 | -0.01 | -0.07 | 14.435 | 14.49 | 14.34 | 1328335 |
| 1734565200 | 14.38 | -0.53 | -3.55 | 14.88 | 14.92 | 14.36 | 893397 |
| 1734478800 | 14.91 | -0.05 | -0.33 | 14.835 | 15.015 | 14.83 | 1080722 |
| 1734392400 | 14.96 | -0.28 | -1.84 | 15.12 | 15.145 | 14.955 | 1293821 |
| 1734133200 | 15.24 | 0.11 | 0.73 | 15.315 | 15.315 | 15.1565 | 721365 |
| 1734046800 | 15.13 | -0.27 | -1.75 | 15.24 | 15.3 | 15.1001 | 1105366 |
| 1733960400 | 15.4 | 0.01 | 0.06 | 15.49 | 15.49 | 15.21 | 1200807 |
| 1733874000 | 15.39 | -0.29 | -1.85 | 15.615 | 15.63 | 15.37 | 1317404 |
| 1733787600 | 15.68 | 0.56 | 3.70 | 15.46 | 15.93 | 15.4206 | 1582816 |
| 1733528400 | 15.12 | -0.86 | -5.38 | 15.49 | 15.49 | 15.02 | 1504676 |
| 1733442000 | 15.98 | 0.07 | 0.44 | 15.97 | 16.05 | 15.845 | 1124524 |
| 1733355600 | 15.91 | -0.46 | -2.81 | 16.175 | 16.23 | 15.82 | 1221417 |
| 1733269200 | 16.37 | 0.26 | 1.61 | 16.254999 | 16.395 | 16.175 | 882549 |
| 1733182800 | 16.11 | 0.07 | 0.44 | 16.07 | 16.165 | 15.915 | 927586 |
| 1732917840 | 16.04 | 0.09 | 0.56 | 16.03 | 16.079999 | 15.96 | 305072 |
| 1732750800 | 15.95 | 0.2 | 1.27 | 15.86 | 16.05 | 15.86 | 554563 |
| 1732664400 | 15.75 | -0.54 | -3.31 | 16.059999 | 16.07 | 15.705 | 807256 |
| 1732578000 | 16.29 | -0.06 | -0.37 | 16.5 | 16.51 | 16.1811 | 1060167 |
| 1732318800 | 16.35 | 0.16 | 0.99 | 16.3 | 16.399999 | 16.29 | 640048 |
| 1732232400 | 16.19 | 0.27 | 1.70 | 16.04 | 16.285 | 15.98 | 843026 |
| 1732146000 | 15.92 | -0.04 | -0.25 | 15.92 | 15.9753 | 15.855 | 580926 |
| 1732059600 | 15.96 | 0.1 | 0.63 | 15.91 | 16.059999 | 15.905 | 949631 |
| 1731973200 | 15.86 | 0.49 | 3.19 | 15.61 | 15.89 | 15.61 | 1837489 |
| 1731714000 | 15.37 | -0.05 | -0.32 | 15.57 | 15.6 | 15.36 | 906618 |
| 1731627600 | 15.42 | -0.1 | -0.64 | 15.505 | 15.54 | 15.3637 | 1533084 |
| 1731541200 | 15.52 | 0.13 | 0.84 | 15.39 | 15.6199 | 15.24 | 1377741 |
| 1731454800 | 15.39 | -0.33 | -2.10 | 15.54 | 15.62 | 15.36 | 1612124 |
| 1731368400 | 15.72 | 0.05 | 0.32 | 15.65 | 15.8491 | 15.645 | 964761 |
| 1731109200 | 15.67 | -0.43 | -2.67 | 15.79 | 15.79 | 15.529 | 680401 |
| 1731022800 | 16.1 | 0.52 | 3.34 | 16.03 | 16.17 | 15.92 | 1257703 |
| 1730936400 | 15.58 | -0.27 | -1.70 | 15.37 | 15.645 | 15.285 | 808693 |
| 1730850000 | 15.85 | 0.08 | 0.51 | 15.76 | 15.865 | 15.695 | 907524 |
| 1730763600 | 15.77 | 0.16 | 1.02 | 15.8 | 15.945 | 15.75 | 1222129 |
| 1730500800 | 15.61 | -0.14 | -0.89 | 15.83 | 15.895 | 15.54 | 958689 |
| 1730414400 | 15.75 | -0.04 | -0.25 | 15.62 | 15.855 | 15.565 | 1174342 |
| 1730328000 | 15.79 | 0.03 | 0.19 | 15.71 | 15.905 | 15.68 | 597705 |
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
