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 | -0.97 | -6.68504479669 | 14.51 | 14.88 | 13.23 | 941276 | 13.89741209 | CS |
| 4 | -0.54 | -3.83522727273 | 14.08 | 15.14 | 13.23 | 795481 | 14.34552734 | CS |
| 12 | 2.08 | 18.15008726 | 11.46 | 15.14 | 10.3 | 846138 | 12.80611782 | CS |
| 26 | 3.34 | 32.7450980392 | 10.2 | 15.14 | 10.0301 | 873105 | 11.83703665 | CS |
| 52 | 6.01 | 79.8140770252 | 7.53 | 15.14 | 6.99 | 992142 | 10.2394593 | CS |
| 156 | 7.63 | 129.10321489 | 5.91 | 15.14 | 5.515 | 792377 | 8.79400411 | CS |
| 260 | 4.45 | 48.9548954895 | 9.09 | 15.14 | 2.22 | 643975 | 7.88534972 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 13.54 | -0.11 | -0.81 | 13.54 | 13.57 | 13.32 | 1044634 |
| 1734392400 | 13.65 | -0.11 | -0.80 | 13.7323 | 13.85 | 13.58 | 840342 |
| 1734133200 | 13.76 | -0.2 | -1.43 | 13.865 | 14.01 | 13.73 | 1020865 |
| 1734046800 | 13.96 | -0.64 | -4.38 | 14.58 | 14.58 | 13.94 | 815379 |
| 1733960400 | 14.6 | 0.27 | 1.88 | 14.42 | 14.88 | 14.275 | 957070 |
| 1733874000 | 14.33 | 0.23 | 1.63 | 14.05 | 14.63 | 13.98 | 782852 |
| 1733787600 | 14.1 | -0.04 | -0.28 | 14.2 | 14.28 | 14.015 | 821802 |
| 1733528400 | 14.14 | -0.46 | -3.15 | 14.605 | 14.605 | 13.91 | 817519 |
| 1733442000 | 14.6 | 0.01 | 0.07 | 14.59 | 14.795 | 14.57 | 726343 |
| 1733355600 | 14.59 | -0.3 | -2.01 | 14.85 | 14.87 | 14.3 | 629362 |
| 1733269200 | 14.89 | -0.11 | -0.73 | 15.095 | 15.13 | 14.67 | 806266 |
| 1733182800 | 15 | 0.23 | 1.56 | 14.71 | 15.05 | 14.48 | 1177510 |
| 1732917840 | 14.77 | 0.1 | 0.68 | 14.75 | 14.84 | 14.71 | 326199 |
| 1732750800 | 14.67 | 0.11 | 0.76 | 14.73 | 14.778 | 14.6 | 509989 |
| 1732664400 | 14.56 | 0.1 | 0.69 | 14.36 | 14.61 | 14.28 | 689085 |
| 1732578000 | 14.46 | -0.23 | -1.57 | 14.69 | 14.75 | 14.405 | 757793 |
| 1732318800 | 14.69 | 0.11 | 0.75 | 14.63 | 14.87 | 14.56 | 783320 |
| 1732232400 | 14.58 | 0.38 | 2.68 | 14.25 | 14.755 | 14.235 | 904820 |
| 1732146000 | 14.2 | 0.14 | 1.00 | 14.015 | 14.2 | 13.92 | 584352 |
| 1732059600 | 14.06 | 0.1 | 0.72 | 13.76 | 14.105 | 13.76 | 670220 |
| 1731973200 | 13.96 | 0.53 | 3.95 | 13.66 | 14.03 | 13.5753 | 526330 |
| 1731714000 | 13.43 | -0.12 | -0.89 | 13.73 | 13.775 | 13.2864 | 542921 |
| 1731627600 | 13.55 | -0.15 | -1.09 | 13.8 | 13.86 | 13.365 | 837932 |
| 1731541200 | 13.7 | -0.18 | -1.30 | 13.95 | 14.05 | 13.66 | 1292884 |
| 1731454800 | 13.88 | 0.24 | 1.76 | 13.68 | 13.96 | 13.58 | 1308060 |
| 1731368400 | 13.64 | -0.31 | -2.22 | 14 | 14 | 13.47 | 1561069 |
| 1731109200 | 13.95 | -0.31 | -2.17 | 14.1 | 14.21 | 13.83 | 1383608 |
| 1731022800 | 14.26 | 0.29 | 2.08 | 13.9802 | 14.475 | 13.96 | 1639794 |
| 1730936400 | 13.97 | 2.84 | 25.52 | 11.28 | 14.0955 | 11.28 | 3872237 |
| 1730850000 | 11.13 | 0.56 | 5.30 | 10.51 | 11.15 | 10.51 | 1157146 |
| 1730763600 | 10.57 | 0.26 | 2.52 | 10.3 | 10.66 | 10.3 | 784647 |
| 1730500800 | 10.31 | -0.29 | -2.74 | 10.66 | 10.71 | 10.3 | 719349 |
| 1730414400 | 10.6 | -0.06 | -0.56 | 10.815 | 10.82 | 10.6 | 537494 |
| 1730328000 | 10.66 | 0.07 | 0.66 | 10.7 | 10.885 | 10.645 | 537662 |
| 1730241600 | 10.59 | -0.2 | -1.85 | 10.71 | 10.885 | 10.52 | 475697 |
| 1730155200 | 10.79 | -0.35 | -3.14 | 10.73 | 10.9171 | 10.73 | 610598 |
| 1729896000 | 11.14 | 0.41 | 3.82 | 10.91 | 11.23 | 10.87 | 811400 |
| 1729809600 | 10.73 | -0.06 | -0.56 | 10.84 | 10.84 | 10.55 | 470801 |
| 1729723200 | 10.79 | 0.03 | 0.28 | 10.76 | 10.92 | 10.71 | 700147 |
| 1729636800 | 10.76 | -0.29 | -2.62 | 11.0746 | 11.0746 | 10.71 | 625616 |
| 1729550400 | 11.05 | 0.13 | 1.19 | 11.03 | 11.1142 | 10.88 | 611577 |
| 1729291200 | 10.92 | -0.31 | -2.76 | 11.2 | 11.2 | 10.905 | 1249785 |
| 1729204800 | 11.23 | -0.1 | -0.88 | 11.29 | 11.36 | 10.94 | 841751 |
| 1729118400 | 11.33 | 0.28 | 2.53 | 11.21 | 11.405 | 11.18 | 567095 |
| 1729032000 | 11.05 | -0.43 | -3.75 | 11.17 | 11.31 | 11.04 | 788490 |
| 1728945600 | 11.48 | -0.05 | -0.43 | 11.53 | 11.58 | 11.43 | 414166 |
| 1728686400 | 11.53 | 0.22 | 1.95 | 11.38 | 11.585 | 11.32 | 343566 |
| 1728600000 | 11.31 | 0.06 | 0.53 | 11.19 | 11.36 | 11.05 | 401178 |
| 1728513600 | 11.25 | 0.03 | 0.27 | 11.13 | 11.35 | 11.13 | 625126 |
| 1728427200 | 11.22 | -0.29 | -2.52 | 11.38 | 11.405 | 11.17 | 509479 |
| 1728340800 | 11.51 | -0.01 | -0.09 | 11.5 | 11.65 | 11.425 | 738171 |
| 1728081600 | 11.52 | 0.23 | 2.04 | 11.07 | 11.66 | 11.07 | 859148 |
| 1727995200 | 11.29 | 0.21 | 1.90 | 11.06 | 11.44 | 11.06 | 745774 |
| 1727908800 | 11.08 | 0.23 | 2.12 | 11.04 | 11.148 | 10.87 | 521287 |
| 1727822400 | 10.85 | -0.28 | -2.52 | 11 | 11.27 | 10.785 | 1233848 |
| 1727735520 | 11.13 | 0.31 | 2.87 | 10.81 | 11.135 | 10.76 | 622415 |
| 1727476800 | 10.82 | 0.24 | 2.27 | 10.7 | 10.9 | 10.57 | 672921 |
| 1727390400 | 10.58 | -0.63 | -5.62 | 11.02 | 11.08 | 10.49 | 1080914 |
| 1727304000 | 11.21 | -0.31 | -2.69 | 11.46 | 11.545 | 11.15 | 534133 |
| 1727217600 | 11.52 | -0.06 | -0.52 | 11.75 | 11.78 | 11.52 | 466915 |
| 1727131200 | 11.58 | 0.15 | 1.31 | 11.49 | 11.74 | 11.405 | 564304 |
| 1726872000 | 11.43 | 0.1 | 0.88 | 11.23 | 11.575 | 11.17 | 2290397 |
| 1726785600 | 11.33 | 0.14 | 1.25 | 11.3599 | 11.43 | 11.17 | 711572 |
| 1726699200 | 11.19 | -0.14 | -1.24 | 11.26 | 11.52 | 11.09 | 667233 |
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
