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 | 0.92 | 6.43356643357 | 14.3 | 15.22 | 14.13 | 282929 | 14.74541674 | CS |
| 4 | 0.77 | 5.32871972318 | 14.45 | 15.22 | 14.13 | 227151 | 14.64526721 | CS |
| 12 | 1.71 | 12.6572908956 | 13.51 | 15.22 | 13.1301 | 254148 | 14.21733623 | CS |
| 26 | 1.93 | 14.5221971407 | 13.29 | 15.22 | 12.71 | 288306 | 13.75648066 | CS |
| 52 | 2.89 | 23.4387672344 | 12.33 | 15.22 | 10.765 | 313500 | 12.99411175 | CS |
| 156 | 5.84 | 62.2601279318 | 9.38 | 15.22 | 8.15 | 361242 | 11.13537782 | CS |
| 260 | 1.95 | 14.6948003014 | 13.27 | 15.22 | 4.705 | 369907 | 9.98898098 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 15.22 | 0.03 | 0.20 | 15.15 | 15.29 | 15.035 | 259451 |
| 1734392400 | 15.19 | 0.55 | 3.76 | 14.715 | 15.19 | 14.715 | 487093 |
| 1734133200 | 14.64 | 0.21 | 1.46 | 14.385 | 14.675 | 14.3258 | 416136 |
| 1734046800 | 14.43 | 0.02 | 0.14 | 14.41 | 14.58 | 14.41 | 119377 |
| 1733960400 | 14.41 | 0.03 | 0.21 | 14.435 | 14.53 | 14.38 | 171095 |
| 1733874000 | 14.38 | 0.01 | 0.07 | 14.27 | 14.49 | 14.13 | 210494 |
| 1733787600 | 14.37 | 0.05 | 0.35 | 14.395 | 14.44 | 14.2899 | 208964 |
| 1733528400 | 14.32 | -0.24 | -1.65 | 14.5 | 14.51 | 14.31 | 164618 |
| 1733442000 | 14.56 | 0.17 | 1.18 | 14.42 | 14.56 | 14.365 | 221088 |
| 1733355600 | 14.39 | -0.02 | -0.14 | 14.395 | 14.44 | 14.29 | 193599 |
| 1733269200 | 14.41 | -0.12 | -0.83 | 14.42 | 14.42 | 14.24 | 223367 |
| 1733182800 | 14.53 | -0.19 | -1.29 | 14.75 | 14.75 | 14.46 | 236202 |
| 1732917840 | 14.72 | -0.16 | -1.08 | 14.9145 | 14.9856 | 14.71 | 123783 |
| 1732750800 | 14.88 | 0.04 | 0.27 | 14.95 | 15.015 | 14.87 | 246017 |
| 1732664400 | 14.84 | 0 | 0.00 | 14.785 | 14.99 | 14.78 | 205555 |
| 1732578000 | 14.84 | 0.11 | 0.75 | 14.83 | 14.85 | 14.755 | 243630 |
| 1732318800 | 14.73 | 0.07 | 0.48 | 14.73 | 14.76 | 14.66 | 200192 |
| 1732232400 | 14.66 | 0.23 | 1.59 | 14.47 | 14.66 | 14.4217 | 179747 |
| 1732146000 | 14.43 | -0.16 | -1.10 | 14.51 | 14.51 | 14.28 | 198057 |
| 1732059600 | 14.59 | 0.14 | 0.97 | 14.435 | 14.605 | 14.42 | 224812 |
| 1731973200 | 14.45 | 0.11 | 0.77 | 14.32 | 14.57 | 14.26 | 212844 |
| 1731714000 | 14.34 | 0.09 | 0.63 | 14.29 | 14.34 | 14.14 | 181449 |
| 1731627600 | 14.25 | -0.31 | -2.13 | 14.52 | 14.6 | 14.19 | 212925 |
| 1731541200 | 14.56 | -0.06 | -0.41 | 14.66 | 14.795 | 14.505 | 197094 |
| 1731454800 | 14.62 | -0.04 | -0.27 | 14.7 | 14.78 | 14.535 | 304728 |
| 1731368400 | 14.66 | 0.22 | 1.52 | 14.45 | 14.68 | 14.35 | 314063 |
| 1731109200 | 14.44 | 0.15 | 1.05 | 14.37 | 14.47 | 14.3 | 262220 |
| 1731022800 | 14.29 | -0.02 | -0.14 | 14.33 | 14.48 | 14.22 | 202827 |
| 1730936400 | 14.31 | 0.21 | 1.49 | 14.61 | 14.62 | 14.08 | 495277 |
| 1730850000 | 14.1 | 0.14 | 1.00 | 13.85 | 14.12 | 13.84 | 232142 |
| 1730763600 | 13.96 | 0.32 | 2.35 | 13.59 | 14.055 | 13.59 | 295308 |
| 1730500800 | 13.64 | -0.14 | -1.02 | 13.81 | 13.82 | 13.59 | 333343 |
| 1730414400 | 13.78 | -0.27 | -1.92 | 14.21 | 14.21 | 13.55 | 430688 |
| 1730328000 | 14.05 | -0.11 | -0.78 | 14.17 | 14.22 | 13.895 | 301245 |
| 1730241600 | 14.16 | -0.12 | -0.84 | 14.21 | 14.25 | 14.14 | 136217 |
| 1730155200 | 14.28 | 0.11 | 0.78 | 14.25 | 14.35 | 14.25 | 108724 |
| 1729896000 | 14.17 | -0.11 | -0.77 | 14.36 | 14.37 | 14.17 | 105830 |
| 1729809600 | 14.28 | 0.1 | 0.71 | 14.15 | 14.315 | 14.15 | 174918 |
| 1729723200 | 14.18 | 0.13 | 0.93 | 14.01 | 14.18 | 13.94 | 159019 |
| 1729636800 | 14.05 | -0.14 | -0.99 | 14.14 | 14.2226 | 14.04 | 113345 |
| 1729550400 | 14.19 | -0.3 | -2.07 | 14.48 | 14.48 | 14.07 | 308493 |
| 1729291200 | 14.49 | 0.1 | 0.69 | 14.35 | 14.54 | 14.34 | 192983 |
| 1729204800 | 14.39 | -0.07 | -0.48 | 14.41 | 14.46 | 14.27 | 203756 |
| 1729118400 | 14.46 | 0.22 | 1.54 | 14.25 | 14.5 | 14.23 | 271144 |
| 1729032000 | 14.24 | 0.18 | 1.28 | 14.06 | 14.32 | 14.03 | 306992 |
| 1728945600 | 14.06 | -0.09 | -0.64 | 14.16 | 14.185 | 13.95 | 263930 |
| 1728686400 | 14.15 | 0.11 | 0.78 | 14.06 | 14.24 | 13.96 | 408894 |
| 1728600000 | 14.04 | -0.3 | -2.09 | 14.18 | 14.25 | 13.975 | 449344 |
| 1728513600 | 14.34 | 0.87 | 6.46 | 14 | 14.53 | 13.975 | 1077355 |
| 1728427200 | 13.47 | 0.18 | 1.35 | 13.34 | 13.47 | 13.26 | 153357 |
| 1728340800 | 13.29 | -0.02 | -0.15 | 13.22 | 13.29 | 13.1893 | 139020 |
| 1728081600 | 13.31 | 0.07 | 0.53 | 13.25 | 13.38 | 13.1301 | 143206 |
| 1727995200 | 13.24 | -0.08 | -0.60 | 13.21 | 13.29 | 13.165 | 153544 |
| 1727908800 | 13.32 | -0.13 | -0.97 | 13.2891 | 13.4 | 13.23 | 162858 |
| 1727822400 | 13.45 | -0.08 | -0.59 | 13.55 | 13.6 | 13.34 | 250816 |
| 1727735520 | 13.53 | 0.09 | 0.67 | 13.43 | 13.53 | 13.33 | 369731 |
| 1727476800 | 13.44 | 0.15 | 1.13 | 13.36 | 13.48 | 13.32 | 200335 |
| 1727390400 | 13.29 | -0.04 | -0.30 | 13.25 | 13.33 | 13.185 | 293499 |
| 1727304000 | 13.33 | -0.13 | -0.97 | 13.49 | 13.49 | 13.275 | 238929 |
| 1727217600 | 13.46 | 0 | 0.00 | 13.51 | 13.53 | 13.36 | 243368 |
| 1727131200 | 13.46 | 0.21 | 1.58 | 13.29 | 13.53 | 13.29 | 178161 |
| 1726872000 | 13.25 | -0.05 | -0.38 | 13.25 | 13.37 | 13.1999 | 1454840 |
| 1726785600 | 13.3 | 0.19 | 1.45 | 13.15 | 13.32 | 13.08 | 198320 |
| 1726699200 | 13.11 | -0.1 | -0.76 | 13.18 | 13.4 | 13.095 | 197427 |
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
