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 | 0.36 | 2.41125251172 | 14.93 | 15.3 | 14.93 | 7872 | 15.13492917 | CS |
| 4 | 0.01 | 0.065445026178 | 15.28 | 15.5 | 14.07 | 9583 | 14.91490204 | CS |
| 12 | 0.39 | 2.61744966443 | 14.9 | 15.5 | 14.07 | 9200 | 14.98442576 | CS |
| 26 | 0.14 | 0.924092409241 | 15.15 | 15.5 | 14.07 | 8595 | 14.9246126 | CS |
| 52 | 0.59 | 4.01360544218 | 14.7 | 15.6 | 14.03 | 9851 | 14.66101882 | CS |
| 156 | -1.47 | -8.77088305489 | 16.76 | 18.9 | 14.03 | 11032 | 15.43396288 | CS |
| 260 | 5.89 | 62.6595744681 | 9.4 | 18.93 | 8.58 | 9914 | 15.20012318 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 15.29 | 0.04 | 0.26 | 15.27 | 15.29 | 15.22 | 3000 |
| 1745530800 | 15.25 | 0.07 | 0.46 | 15.24 | 15.3 | 15.24 | 2222 |
| 1745444400 | 15.18 | 0.08 | 0.53 | 15.25 | 15.27 | 15.16 | 9581 |
| 1745358000 | 15.1 | 0 | 0.00 | 15.1 | 15.26 | 14.95 | 11252 |
| 1745271600 | 15.1 | 0.3 | 2.03 | 14.93 | 15.11 | 14.93 | 8431 |
| 1744926000 | 14.8 | -0.15 | -1.00 | 14.83 | 14.9 | 14.8 | 2832 |
| 1744839600 | 14.95 | -0.05 | -0.33 | 15.12 | 15.12 | 14.85 | 2810 |
| 1744753200 | 15 | 0.38 | 2.60 | 14.7 | 15 | 14.6 | 2551 |
| 1744666800 | 14.62 | -0.02 | -0.14 | 14.72 | 14.72 | 14.62 | 4146 |
| 1744407600 | 14.64 | -0.21 | -1.41 | 14.86 | 14.87 | 14.6 | 4770 |
| 1744321200 | 14.85 | -0.14 | -0.93 | 14.78 | 14.9 | 14.54 | 4147 |
| 1744234800 | 14.99 | 0.76 | 5.34 | 14.17 | 14.99 | 14.17 | 8173 |
| 1744148400 | 14.23 | -0.59 | -3.98 | 15.37 | 15.37 | 14.23 | 25819 |
| 1744062000 | 14.82 | 0.12 | 0.82 | 14.4 | 14.82 | 14.07 | 19722 |
| 1743802800 | 14.7 | -0.56 | -3.67 | 15.2 | 15.2 | 14.7 | 25811 |
| 1743716400 | 15.26 | -0.02 | -0.13 | 15.12 | 15.26 | 15.05 | 6807 |
| 1743630000 | 15.28 | -0.08 | -0.52 | 15.36 | 15.5 | 15.2 | 12675 |
| 1743543600 | 15.36 | -0.02 | -0.13 | 15.38 | 15.48 | 15.34 | 8279 |
| 1743457200 | 15.38 | 0.09 | 0.59 | 15.2 | 15.38 | 15.2 | 16028 |
| 1743198000 | 15.29 | 0.02 | 0.13 | 15.28 | 15.3 | 15.15 | 6017 |
| 1743111600 | 15.27 | 0.02 | 0.13 | 15.2 | 15.3 | 15.18 | 18044 |
| 1743025200 | 15.25 | -0.08 | -0.52 | 15.35 | 15.37 | 15.25 | 8496 |
| 1742938800 | 15.33 | 0.13 | 0.86 | 15.24 | 15.38 | 15.2 | 6267 |
| 1742852400 | 15.2 | -0.06 | -0.39 | 15.22 | 15.3 | 15.2 | 4323 |
| 1742593200 | 15.26 | -0.1 | -0.65 | 15.2 | 15.29 | 15.2 | 4090 |
| 1742506800 | 15.36 | 0.28 | 1.86 | 15.08 | 15.36 | 15.08 | 9630 |
| 1742420400 | 15.08 | 0.1 | 0.67 | 15.08 | 15.14 | 14.95 | 7980 |
| 1742334000 | 14.98 | -0.12 | -0.79 | 15.01 | 15.03 | 14.93 | 3513 |
| 1742247600 | 15.1 | 0.17 | 1.14 | 14.98 | 15.1 | 14.89 | 6546 |
| 1741988400 | 14.93 | 0.08 | 0.54 | 14.9 | 14.99 | 14.85 | 6659 |
| 1741902000 | 14.85 | -0.14 | -0.93 | 14.81 | 14.95 | 14.81 | 13499 |
| 1741815600 | 14.99 | 0.13 | 0.87 | 14.81 | 15.02 | 14.81 | 10589 |
| 1741729200 | 14.86 | 0.02 | 0.13 | 14.82 | 14.93 | 14.74 | 19590 |
| 1741642800 | 14.84 | -0.16 | -1.07 | 14.71 | 14.86 | 14.71 | 8022 |
| 1741387200 | 15 | 0.25 | 1.69 | 14.83 | 15 | 14.75 | 6067 |
| 1741300800 | 14.75 | 0 | 0.00 | 14.85 | 14.87 | 14.75 | 2019 |
| 1741214400 | 14.75 | -0.06 | -0.41 | 14.91 | 14.91 | 14.69 | 12661 |
| 1741128000 | 14.81 | 0 | 0.00 | 14.75 | 14.91 | 14.42 | 19847 |
| 1741041600 | 14.81 | -0.27 | -1.79 | 15.1 | 15.1 | 14.77 | 9696 |
| 1740782400 | 15.08 | -0.07 | -0.46 | 15.11 | 15.11 | 14.92 | 14868 |
| 1740696000 | 15.15 | 0.29 | 1.95 | 15.05 | 15.5 | 15.05 | 26906 |
| 1740609600 | 14.86 | 0.02 | 0.13 | 15.03 | 15.04 | 14.76 | 1732 |
| 1740523200 | 14.84 | 0.09 | 0.61 | 14.69 | 14.9 | 14.69 | 5300 |
| 1740436800 | 14.75 | -0.2 | -1.34 | 15 | 15 | 14.66 | 4616 |
| 1740177600 | 14.95 | -0.05 | -0.33 | 15 | 15 | 14.95 | 1600 |
| 1740091200 | 15 | 0.08 | 0.54 | 14.98 | 15 | 14.9 | 5685 |
| 1740004800 | 14.92 | -0.11 | -0.73 | 15 | 15.03 | 14.92 | 9468 |
| 1739918400 | 15.03 | -0.05 | -0.33 | 15 | 15.11 | 15 | 8132 |
| 1739572800 | 15.08 | -0.12 | -0.79 | 15.11 | 15.14 | 15 | 3196 |
| 1739486400 | 15.2 | -0.14 | -0.91 | 15.4 | 15.4 | 15.2 | 8665 |
| 1739400000 | 15.34 | 0.02 | 0.13 | 15.42 | 15.42 | 15.2 | 6516 |
| 1739313600 | 15.32 | 0.14 | 0.92 | 15.3 | 15.47 | 15.3 | 13730 |
| 1739227200 | 15.18 | 0.24 | 1.61 | 14.79 | 15.41 | 14.79 | 19059 |
| 1738968000 | 14.94 | 0.04 | 0.27 | 14.9 | 15 | 14.9 | 5155 |
| 1738881600 | 14.9 | 0.02 | 0.13 | 14.9 | 14.9 | 14.83 | 10516 |
| 1738795200 | 14.88 | 0.08 | 0.54 | 14.94 | 14.94 | 14.82 | 4101 |
| 1738708800 | 14.8 | 0.12 | 0.82 | 14.78 | 14.9 | 14.78 | 2150 |
| 1738622400 | 14.68 | -0.24 | -1.61 | 14.61 | 14.79 | 14.6 | 12156 |
| 1738363200 | 14.92 | 0.02 | 0.13 | 14.9 | 14.95 | 14.84 | 10430 |
| 1738276800 | 14.9 | -0.05 | -0.33 | 14.95 | 14.95 | 14.9 | 4550 |
| 1738190400 | 14.95 | -0.05 | -0.33 | 14.99 | 15 | 14.94 | 2050 |
| 1738104000 | 15 | 0.27 | 1.83 | 14.82 | 15 | 14.82 | 2563 |
| 1738017600 | 14.73 | -0.12 | -0.81 | 14.87 | 14.9 | 14.73 | 6523 |
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
