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 | -1.264 | -8.45937625485 | 14.942 | 14.97 | 12.752 | 60903 | 13.64609166 | DE |
| 4 | -2.28 | -14.2875046998 | 15.958 | 38.115 | 12.752 | 50119 | 14.53914499 | DE |
| 12 | -1.124 | -7.5935684367 | 14.802 | 38.115 | 12.752 | 63949 | 15.08533561 | DE |
| 26 | 6.679 | 95.427918274 | 6.999 | 38.115 | 6.136 | 58513 | 12.76457965 | DE |
| 52 | 5.318 | 63.6124401914 | 8.36 | 38.115 | 5.264 | 48195 | 10.36035358 | DE |
| 156 | 5.528 | 67.8282208589 | 8.15 | 38.115 | 5.264 | 44881 | 9.53912806 | DE |
| 260 | 5.528 | 67.8282208589 | 8.15 | 38.115 | 5.264 | 44881 | 9.53912806 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 13.516 | -0.2 | -1.44 | 13.78 | 14.35 | 13.5 | 39262 |
| 1740605220 | 13.714 | 0.34 | 2.54 | 13.328 | 13.998 | 13.306 | 62566 |
| 1740518820 | 13.374 | -0.43 | -3.13 | 13.714 | 13.714 | 12.752 | 97848 |
| 1740432420 | 13.806 | -0.22 | -1.57 | 14.396 | 14.396 | 13.202 | 56123 |
| 1740173220 | 14.026 | -0.8 | -5.40 | 14.942 | 14.97 | 13.952 | 48717 |
| 1740086820 | 14.826 | -0.67 | -4.35 | 15.492 | 15.508 | 14.448 | 42274 |
| 1740000420 | 15.5 | -0.65 | -4.00 | 16.422 | 16.436 | 15.5 | 38109 |
| 1739914020 | 16.146 | 0.6 | 3.83 | 15.8 | 16.382 | 15.648 | 49375 |
| 1739827620 | 15.55 | 0.15 | 0.97 | 15.596 | 15.722 | 15.406 | 19830 |
| 1739568420 | 15.4 | 0.84 | 5.77 | 14.678 | 15.606 | 14.5 | 41367 |
| 1739482020 | 14.56 | 0.32 | 2.26 | 14.102 | 14.628 | 14.102 | 33246 |
| 1739395620 | 14.238 | -0.15 | -1.04 | 14.202 | 14.49 | 13.902 | 31388 |
| 1739309220 | 14.388 | -0.31 | -2.14 | 14.748 | 38.115 | 14.272 | 17764 |
| 1739222820 | 14.702 | 0.22 | 1.49 | 14.502 | 14.928 | 14.502 | 61492 |
| 1738963620 | 14.486 | 0.2 | 1.37 | 14.152 | 14.698 | 14.002 | 69670 |
| 1738877220 | 14.29 | -0.57 | -3.81 | 14.852 | 15.048 | 14.198 | 49447 |
| 1738790820 | 14.856 | 0.11 | 0.76 | 14.552 | 14.924 | 14.52 | 29532 |
| 1738704420 | 14.744 | -0.24 | -1.58 | 15.098 | 15.2 | 14.67 | 46000 |
| 1738618020 | 14.98 | -0.27 | -1.74 | 14.15 | 15.288 | 13.8 | 120790 |
| 1738358820 | 15.246 | -0.44 | -2.78 | 15.958 | 15.998 | 15.044 | 47578 |
| 1738272420 | 15.682 | 0.29 | 1.90 | 15.544 | 15.958 | 15.232 | 40851 |
| 1738186020 | 15.39 | -0.13 | -0.85 | 15.586 | 15.72 | 15.17 | 34720 |
| 1738099620 | 15.522 | 0.08 | 0.53 | 15.596 | 15.646 | 14.66 | 78338 |
| 1738013220 | 15.44 | -1.62 | -9.52 | 16.797999 | 17.399999 | 14.312 | 222146 |
| 1737754020 | 17.064 | -0.25 | -1.44 | 17.47 | 17.5 | 17.056 | 46152 |
| 1737667620 | 17.314 | 0.4 | 2.35 | 16.85 | 17.463999 | 16.576 | 86534 |
| 1737581220 | 16.916 | -0.28 | -1.62 | 17.367999 | 17.498 | 16.597999 | 82706 |
| 1737494820 | 17.194 | 0.4 | 2.36 | 16.57 | 17.39 | 16.202 | 106195 |
| 1737408420 | 16.797999 | 0.72 | 4.47 | 16.5 | 16.858 | 16.352 | 95519 |
| 1737149220 | 16.079999 | 0.22 | 1.41 | 15.702 | 16.258 | 15.58 | 62969 |
| 1737062820 | 15.856 | 0.77 | 5.10 | 15.356 | 15.89 | 15.098 | 96209 |
| 1736976420 | 15.086 | 1.1 | 7.90 | 14.266 | 15.086 | 14.002 | 46090 |
| 1736890020 | 13.982 | 0.19 | 1.38 | 13.75 | 14.4 | 13.75 | 26112 |
| 1736803620 | 13.792 | 0.04 | 0.26 | 13.646 | 13.804 | 13.204 | 92113 |
| 1736544420 | 13.756 | -0.35 | -2.45 | 14.09 | 14.196 | 13.502 | 35661 |
| 1736458020 | 14.102 | 0.01 | 0.09 | 14.228 | 14.228 | 14.002 | 4851 |
| 1736371620 | 14.09 | -0.25 | -1.74 | 14.284 | 14.498 | 13.926 | 23078 |
| 1736285220 | 14.34 | -0.39 | -2.66 | 14.74 | 14.952 | 14.22 | 26538 |
| 1736198820 | 14.732 | 0.38 | 2.68 | 14.57 | 14.878 | 14.33 | 66970 |
| 1735939620 | 14.348 | 0.59 | 4.29 | 13.654 | 14.348 | 13.654 | 63198 |
| 1735853220 | 13.758 | -1.34 | -8.88 | 15 | 15 | 13.434 | 139302 |
| 1735594020 | 15.098 | -0.23 | -1.53 | 15.348 | 15.348 | 15.018 | 19739 |
| 1735334820 | 15.332 | 0.29 | 1.94 | 16 | 16.248 | 15.182 | 59717 |
| 1734989220 | 15.04 | 0.28 | 1.90 | 14.802 | 15.388 | 14.606 | 61082 |
| 1734730020 | 14.76 | 0.28 | 1.95 | 14.448 | 14.898 | 13.5 | 249183 |
| 1734643620 | 14.478 | -0.26 | -1.78 | 14.904 | 15.328 | 14.418 | 109511 |
| 1734557220 | 14.74 | -1.2 | -7.52 | 15.6 | 16.35 | 14.402 | 116680 |
| 1734470820 | 15.938 | -0.16 | -0.97 | 16.402 | 16.628 | 15.374 | 87862 |
| 1734384420 | 16.094 | 0.56 | 3.62 | 15.604 | 16.222 | 15.44 | 66282 |
| 1734125220 | 15.532 | 0.37 | 2.45 | 15.404 | 15.532 | 15.06 | 20947 |
| 1734038820 | 15.16 | 0.01 | 0.04 | 15.184 | 15.696 | 15 | 32793 |
| 1733952420 | 15.154 | 0.57 | 3.88 | 14.5 | 15.25 | 14.402 | 37245 |
| 1733866020 | 14.588 | -0.14 | -0.94 | 14.702 | 15.2 | 14.402 | 38882 |
| 1733779620 | 14.726 | -0.39 | -2.59 | 15.2 | 15.598 | 14.42 | 71438 |
| 1733520420 | 15.118 | 0.35 | 2.34 | 14.802 | 15.298 | 14.028 | 67195 |
| 1733434020 | 14.772 | -0.77 | -4.94 | 15.492 | 15.548 | 14.772 | 35599 |
| 1733347620 | 15.54 | 0.4 | 2.61 | 15.298 | 15.586 | 15.16 | 42575 |
| 1733261220 | 15.144 | -0.05 | -0.33 | 15.312 | 15.362 | 14.754 | 46089 |
| 1733174820 | 15.194 | -0.39 | -2.52 | 15.8 | 15.948 | 15.002 | 98386 |
| 1732915620 | 15.586 | 0.14 | 0.88 | 15.446 | 15.748 | 15.202 | 82505 |
| 1732829220 | 15.45 | 0.16 | 1.06 | 15.448 | 15.696 | 15.102 | 54055 |
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
