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 | 0.66 | 5.14820592824 | 12.82 | 13.675 | 12.65 | 620745 | 13.26787862 | CS |
| 4 | -1.12 | -7.67123287671 | 14.6 | 14.96 | 12.142 | 904742 | 13.42705765 | CS |
| 12 | -0.19 | -1.38990490124 | 13.67 | 14.96 | 10.71 | 1201914 | 12.86181829 | CS |
| 26 | -6.4 | -32.1931589537 | 19.88 | 21.57 | 10.71 | 1244875 | 14.97561065 | CS |
| 52 | -4.47 | -24.9025069638 | 17.95 | 24.5 | 10.71 | 1100192 | 17.51699762 | CS |
| 156 | -1.82 | -11.8954248366 | 15.3 | 25.04 | 8.825 | 841184 | 17.6206952 | CS |
| 260 | -7.76 | -36.5348399247 | 21.24 | 25.04 | 8.825 | 818124 | 17.43939909 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 13.48 | 0.19 | 1.43 | 13.52 | 13.6 | 13.19 | 467789 |
| 1739490000 | 13.29 | 0.04 | 0.30 | 13.2 | 13.3 | 13.02 | 583280 |
| 1739403600 | 13.25 | -0.11 | -0.82 | 13.24 | 13.425 | 13.08 | 623820 |
| 1739317200 | 13.36 | 0.01 | 0.07 | 13.44 | 13.675 | 13.32 | 513014 |
| 1739230800 | 13.35 | 0.24 | 1.83 | 13.26 | 13.49 | 13.14 | 705970 |
| 1738971600 | 13.11 | 0.26 | 2.02 | 12.82 | 13.32 | 12.65 | 644005 |
| 1738885200 | 12.85 | -0.05 | -0.39 | 13.06 | 13.095 | 12.52 | 1001947 |
| 1738798800 | 12.9 | -0.22 | -1.68 | 13.2 | 13.25 | 12.69 | 665363 |
| 1738712400 | 13.12 | 0.77 | 6.23 | 12.19 | 13.16 | 12.19 | 884067 |
| 1738626000 | 12.35 | -0.28 | -2.22 | 12.5 | 12.63 | 12.142 | 829968 |
| 1738366800 | 12.63 | -0.18 | -1.41 | 12.88 | 13.01 | 12.42 | 931034 |
| 1738280400 | 12.81 | -0.18 | -1.39 | 13.14 | 13.21 | 12.61 | 968448 |
| 1738194000 | 12.99 | -0.1 | -0.76 | 13.1 | 13.26 | 12.85 | 855524 |
| 1738107600 | 13.09 | -0.68 | -4.94 | 13.67 | 13.88 | 12.87 | 1132611 |
| 1738021200 | 13.77 | -0.14 | -1.01 | 13.84 | 14.17 | 13.565 | 1090630 |
| 1737762000 | 13.91 | -0.12 | -0.86 | 13.97 | 14.14 | 13.79 | 1007022 |
| 1737675600 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1737589200 | 14.03 | -0.52 | -3.57 | 14.42 | 14.445 | 14.01 | 1209597 |
| 1737502800 | 14.55 | -0.28 | -1.89 | 14.85 | 14.92 | 14.515 | 1389856 |
| 1737157200 | 14.83 | 0.35 | 2.42 | 14.6 | 14.845 | 14.5001 | 1140360 |
| 1737070800 | 14.48 | -0.09 | -0.62 | 14.4 | 14.59 | 14.11 | 1313120 |
| 1736984400 | 14.57 | 0.52 | 3.70 | 14.04 | 14.78 | 14.02 | 1245979 |
| 1736898000 | 14.05 | 0.04 | 0.29 | 13.9 | 14.11 | 13.731 | 803364 |
| 1736811600 | 14.01 | 0.29 | 2.11 | 13.75 | 14.13 | 13.52 | 1769227 |
| 1736552400 | 13.72 | 0.12 | 0.88 | 13.85 | 14.22 | 13.555 | 1872630 |
| 1736379600 | 13.6 | 0.25 | 1.87 | 13.135 | 13.63 | 13.04 | 1311057 |
| 1736293200 | 13.35 | 0.41 | 3.17 | 13.06 | 13.35 | 12.91 | 1099602 |
| 1736206800 | 12.94 | 0.19 | 1.49 | 12.85 | 13.16 | 12.77 | 1166064 |
| 1735947600 | 12.75 | -0.05 | -0.39 | 12.81 | 12.84 | 12.58 | 1097417 |
| 1735861200 | 12.8 | 0.33 | 2.65 | 12.64 | 12.89 | 12.475 | 1217393 |
| 1735688400 | 12.47 | 0.41 | 3.40 | 12.09 | 12.705 | 12.01 | 1461142 |
| 1735602000 | 12.06 | 0.35 | 2.99 | 11.71 | 12.15 | 11.58 | 757573 |
| 1735342800 | 11.71 | -0.04 | -0.34 | 11.69 | 11.83 | 11.53 | 611359 |
| 1735256400 | 11.75 | 0 | 0.00 | 11.78 | 11.85 | 11.45 | 597043 |
| 1735077840 | 11.75 | -0.05 | -0.42 | 11.8 | 11.83 | 11.41 | 555413 |
| 1734997200 | 11.8 | 0.35 | 3.06 | 11.45 | 11.8 | 11.4 | 1338266 |
| 1734738000 | 11.45 | -0.15 | -1.29 | 11.55 | 12.02 | 11.45 | 2565195 |
| 1734651600 | 11.6 | 0.06 | 0.52 | 11.845 | 11.87 | 11.465 | 1917125 |
| 1734565200 | 11.54 | 0.45 | 4.06 | 12.03 | 12.35 | 11.3 | 3649492 |
| 1734478800 | 11.09 | 0.04 | 0.36 | 10.865 | 11.12 | 10.71 | 1150006 |
| 1734392400 | 11.05 | -0.07 | -0.63 | 11.1101 | 11.51 | 10.9601 | 1406676 |
| 1734133200 | 11.12 | -0.28 | -2.46 | 11.265 | 11.41 | 11.085 | 1519361 |
| 1734046800 | 11.4 | -0.57 | -4.76 | 11.8 | 11.89 | 11.4 | 865555 |
| 1733960400 | 11.97 | -0.05 | -0.42 | 12.07 | 12.15 | 11.6 | 1418671 |
| 1733874000 | 12.02 | 0.01 | 0.08 | 12 | 12.285 | 11.855 | 1685686 |
| 1733787600 | 12.01 | 0.12 | 1.01 | 12.09 | 12.29 | 11.96 | 1094632 |
| 1733528400 | 11.89 | -1.22 | -9.31 | 12.98 | 13.01 | 11.83 | 1776491 |
| 1733442000 | 13.11 | 0 | 0.00 | 13.1 | 13.3 | 13.06 | 694757 |
| 1733355600 | 13.11 | -0.59 | -4.31 | 13.78 | 13.78 | 13.015 | 884286 |
| 1733269200 | 13.7 | -0.1 | -0.72 | 13.89 | 14 | 13.61 | 891353 |
| 1733182800 | 13.8 | -0.09 | -0.65 | 13.93 | 13.93 | 13.24 | 1538989 |
| 1732917840 | 13.89 | -0.26 | -1.84 | 14.29 | 14.29 | 13.87 | 478819 |
| 1732750800 | 14.15 | 0.37 | 2.69 | 13.79 | 14.36 | 13.75 | 2921299 |
| 1732664400 | 13.78 | -0.08 | -0.58 | 13.805 | 13.805 | 13.4 | 1159944 |
| 1732578000 | 13.86 | 0.06 | 0.43 | 13.9 | 13.98 | 13.47 | 1332975 |
| 1732318800 | 13.8 | 0.19 | 1.40 | 13.63 | 14.15 | 13.63 | 1064247 |
| 1732232400 | 13.61 | 0.67 | 5.18 | 13.2 | 13.73 | 13.09 | 1060887 |
| 1732146000 | 12.94 | 0.12 | 0.94 | 12.745 | 13.04 | 12.58 | 957857 |
| 1732059600 | 12.82 | -0.15 | -1.16 | 12.775 | 12.99 | 12.635 | 490720 |
| 1731973200 | 12.97 | 0.27 | 2.13 | 12.875 | 13.06 | 12.8 | 801617 |
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
