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 | 0.55 | 3.52112676056 | 15.62 | 16.285 | 15.2 | 485301 | 15.70580169 | CS |
| 4 | 0.91 | 5.96330275229 | 15.26 | 16.285 | 14.42 | 754887 | 15.20623589 | CS |
| 12 | 3.12 | 23.908045977 | 13.05 | 16.285 | 12.955 | 703752 | 14.90239451 | CS |
| 26 | 1.76 | 12.213740458 | 14.41 | 16.285 | 12.34 | 764066 | 14.31072335 | CS |
| 52 | 3.7 | 29.6712109062 | 12.47 | 16.285 | 12.29 | 804053 | 14.22016432 | CS |
| 156 | -0.26 | -1.58247108947 | 16.43 | 20.36 | 10.9 | 713763 | 14.3691446 | CS |
| 260 | -4.75 | -22.7055449331 | 20.92 | 22.04 | 3.79 | 729617 | 14.16821931 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 16.27 | 0.86 | 5.58 | 15.64 | 16.285 | 15.64 | 708079 |
| 1733182800 | 15.41 | 0.03 | 0.20 | 15.34 | 15.43 | 15.2 | 479575 |
| 1732917840 | 15.38 | 0.03 | 0.20 | 15.56 | 15.56 | 15.37 | 349204 |
| 1732750800 | 15.35 | -0.18 | -1.16 | 15.62 | 15.73 | 15.315 | 404345 |
| 1732664400 | 15.53 | -0.15 | -0.96 | 15.59 | 15.65 | 15.43 | 713683 |
| 1732578000 | 15.68 | 0.35 | 2.28 | 15.5 | 15.76 | 15.48 | 1082436 |
| 1732318800 | 15.33 | 0.31 | 2.06 | 15.11 | 15.375 | 15.06 | 634565 |
| 1732232400 | 15.02 | 0.26 | 1.76 | 14.87 | 15.09 | 14.84 | 566914 |
| 1732146000 | 14.76 | -0.06 | -0.40 | 14.66 | 14.89 | 14.66 | 839848 |
| 1732059600 | 14.82 | 0.05 | 0.34 | 14.68 | 14.855 | 14.635 | 797560 |
| 1731973200 | 14.77 | 0 | 0.00 | 14.84 | 15 | 14.67 | 677027 |
| 1731714000 | 14.77 | -0.23 | -1.53 | 15.12 | 15.19 | 14.76 | 996409 |
| 1731627600 | 15 | -0.15 | -0.99 | 15.28 | 15.36 | 14.995 | 977400 |
| 1731541200 | 15.15 | -0.09 | -0.59 | 15.33 | 15.44 | 15.08 | 539550 |
| 1731454800 | 15.24 | -0.14 | -0.91 | 15.22 | 15.445 | 15.09 | 587398 |
| 1731368400 | 15.38 | 0.29 | 1.92 | 15.17 | 15.585 | 15.09 | 686553 |
| 1731109200 | 15.09 | 0.13 | 0.87 | 14.93 | 15.235 | 14.74 | 903627 |
| 1731022800 | 14.96 | -0.45 | -2.92 | 14.7 | 15.33 | 14.42 | 1254923 |
| 1730936400 | 15.41 | 0.92 | 6.35 | 15.26 | 15.55 | 15.25 | 1143757 |
| 1730850000 | 14.49 | 0.2 | 1.40 | 14.19 | 14.51 | 14.1 | 347108 |
| 1730763600 | 14.29 | 0.16 | 1.13 | 14.05 | 14.455 | 13.91 | 660587 |
| 1730500800 | 14.13 | -0.04 | -0.28 | 14.25 | 14.39 | 14.115 | 415739 |
| 1730414400 | 14.17 | -0.49 | -3.34 | 14.62 | 14.64 | 14.17 | 751154 |
| 1730328000 | 14.66 | 0.05 | 0.34 | 14.57 | 14.81 | 14.56 | 418870 |
| 1730241600 | 14.61 | -0.03 | -0.20 | 14.5 | 14.655 | 14.46 | 467677 |
| 1730155200 | 14.64 | 0.09 | 0.62 | 14.68 | 14.79 | 14.54 | 453970 |
| 1729896000 | 14.55 | -0.04 | -0.27 | 14.72 | 14.78 | 14.5 | 320214 |
| 1729809600 | 14.59 | 0.28 | 1.96 | 14.37 | 14.6 | 14.325 | 634371 |
| 1729723200 | 14.31 | -0.19 | -1.31 | 14.39 | 14.45 | 14.19 | 402217 |
| 1729636800 | 14.5 | -0.1 | -0.68 | 14.47 | 14.645 | 14.47 | 219602 |
| 1729550400 | 14.6 | -0.19 | -1.28 | 14.71 | 14.74 | 14.435 | 379298 |
| 1729291200 | 14.79 | -0.2 | -1.33 | 15.02 | 15.02 | 14.775 | 268681 |
| 1729204800 | 14.99 | -0.02 | -0.13 | 15.08 | 15.19 | 14.895 | 472060 |
| 1729118400 | 15.01 | 0.18 | 1.21 | 14.94 | 15.07 | 14.84 | 480007 |
| 1729032000 | 14.83 | -0.04 | -0.27 | 14.87 | 15.15 | 14.825 | 468623 |
| 1728945600 | 14.87 | -0.04 | -0.27 | 14.89 | 14.95 | 14.79 | 352695 |
| 1728686400 | 14.91 | 0.1 | 0.68 | 14.88 | 15.03 | 14.77 | 525143 |
| 1728600000 | 14.81 | 0.11 | 0.75 | 14.58 | 14.81 | 14.5306 | 981539 |
| 1728513600 | 14.7 | -0.07 | -0.47 | 14.7 | 14.87 | 14.64 | 707576 |
| 1728427200 | 14.77 | -0.19 | -1.27 | 14.96 | 14.96 | 14.505 | 1154212 |
| 1728340800 | 14.96 | -0.33 | -2.16 | 15.13 | 15.205 | 14.905 | 1005976 |
| 1728081600 | 15.29 | 0.55 | 3.73 | 14.92 | 15.29 | 14.8 | 971572 |
| 1727995200 | 14.74 | -0.38 | -2.51 | 15 | 15 | 14.655 | 1036712 |
| 1727908800 | 15.12 | 0.36 | 2.44 | 14.69 | 15.175 | 14.67 | 1310688 |
| 1727822400 | 14.76 | -0.01 | -0.07 | 14.65 | 14.92 | 14.43 | 773748 |
| 1727736000 | 14.77 | -0.28 | -1.86 | 14.91 | 14.91 | 14.685 | 737741 |
| 1727476800 | 15.05 | -0.04 | -0.27 | 15.27 | 15.32 | 14.91 | 570440 |
| 1727390400 | 15.09 | 0.23 | 1.55 | 15.01 | 15.18 | 14.84 | 620624 |
| 1727304000 | 14.86 | -0.4 | -2.62 | 15.23 | 15.23 | 14.795 | 726875 |
| 1727217600 | 15.26 | 0.07 | 0.46 | 15.18 | 15.355 | 15.15 | 488801 |
| 1727131200 | 15.19 | 0.03 | 0.20 | 15.26 | 15.38 | 15.185 | 1059767 |
| 1726872000 | 15.16 | -0.05 | -0.33 | 15.09 | 15.315 | 14.96 | 2475039 |
| 1726785600 | 15.21 | 0.98 | 6.89 | 14.59 | 15.21 | 14.525 | 1229010 |
| 1726699200 | 14.23 | 0.13 | 0.92 | 14.02 | 14.4 | 13.93 | 831983 |
| 1726612800 | 14.1 | 0.29 | 2.10 | 13.96 | 14.13 | 13.85 | 439446 |
| 1726526400 | 13.81 | -0.11 | -0.79 | 13.98 | 14.04 | 13.76 | 484671 |
| 1726267200 | 13.92 | 0.52 | 3.88 | 13.71 | 13.98 | 13.46 | 673918 |
| 1726180800 | 13.4 | 0.18 | 1.36 | 13.33 | 13.44 | 13.17 | 433579 |
| 1726094400 | 13.22 | 0.06 | 0.46 | 13.05 | 13.24 | 12.955 | 426564 |
| 1726008000 | 13.16 | -0.15 | -1.13 | 13.29 | 13.3 | 12.935 | 512062 |
| 1725921600 | 13.31 | -0.02 | -0.15 | 13.37 | 13.4 | 13.22 | 591480 |
| 1725662400 | 13.33 | -0.02 | -0.15 | 13.37 | 13.51 | 13.27 | 528119 |
| 1725576000 | 13.35 | -0.54 | -3.89 | 13.97 | 13.97 | 13.29 | 686882 |
| 1725489600 | 13.89 | -0.11 | -0.79 | 14.03 | 14.18 | 13.825 | 1211417 |
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
