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 | -0.09 | -0.665188470067 | 13.53 | 13.56 | 13.4 | 945166 | 13.46394589 | CS |
| 4 | -0.03 | -0.22271714922 | 13.47 | 13.62 | 13.4 | 1050164 | 13.52079431 | CS |
| 12 | 5.49 | 69.0566037736 | 7.95 | 13.62 | 6.98 | 1316571 | 11.99907034 | CS |
| 26 | 3.54 | 35.7575757576 | 9.9 | 13.62 | 6.98 | 899846 | 11.01047549 | CS |
| 52 | 5.31 | 65.3136531365 | 8.13 | 13.62 | 6.98 | 737781 | 10.41108606 | CS |
| 156 | -6.39 | -32.223903177 | 19.83 | 20.45 | 6.98 | 580911 | 11.8812064 | CS |
| 260 | -5.71 | -29.817232376 | 19.15 | 32.48 | 6.98 | 574472 | 15.86330236 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744148400 | 13.44 | 0.01 | 0.07 | 13.46 | 13.5 | 13.4 | 2674715 |
| 1744062000 | 13.43 | -0.02 | -0.15 | 13.45 | 13.55 | 13.4 | 1871739 |
| 1743802800 | 13.45 | -0.07 | -0.52 | 13.47 | 13.49 | 13.4 | 1377796 |
| 1743716400 | 13.52 | 0 | 0.00 | 13.51 | 13.54 | 13.47 | 577270 |
| 1743630000 | 13.52 | 0 | 0.00 | 13.52 | 13.55 | 13.5 | 461314 |
| 1743543600 | 13.52 | -0.01 | -0.07 | 13.53 | 13.56 | 13.52 | 437712 |
| 1743457200 | 13.53 | -0.04 | -0.29 | 13.57 | 13.58 | 13.51 | 805127 |
| 1743198000 | 13.57 | 0 | 0.00 | 13.57 | 13.6 | 13.55 | 571412 |
| 1743111600 | 13.57 | -0.03 | -0.22 | 13.57 | 13.62 | 13.56 | 1306106 |
| 1743025200 | 13.6 | 0.05 | 0.37 | 13.53 | 13.61 | 13.53 | 1310111 |
| 1742938800 | 13.55 | 0.01 | 0.07 | 13.53 | 13.56 | 13.52 | 1465441 |
| 1742852400 | 13.54 | 0 | 0.00 | 13.53 | 13.56 | 13.52 | 1266986 |
| 1742593200 | 13.54 | 0.01 | 0.07 | 13.53 | 13.57 | 13.51 | 2714830 |
| 1742506800 | 13.53 | -0.03 | -0.22 | 13.57 | 13.6 | 13.51 | 574512 |
| 1742420400 | 13.56 | 0 | 0.00 | 13.55 | 13.58 | 13.53 | 726208 |
| 1742334000 | 13.56 | 0.02 | 0.15 | 13.51 | 13.57 | 13.51 | 603712 |
| 1742247600 | 13.54 | 0.04 | 0.30 | 13.5 | 13.56 | 13.5 | 1038529 |
| 1741988400 | 13.5 | 0.01 | 0.07 | 13.48 | 13.55 | 13.48 | 874176 |
| 1741902000 | 13.49 | 0.01 | 0.07 | 13.47 | 13.51 | 13.46 | 983232 |
| 1741815600 | 13.48 | 0 | 0.00 | 13.46 | 13.49 | 13.45 | 1336574 |
| 1741729200 | 13.48 | 0.03 | 0.22 | 13.47 | 13.49 | 13.45 | 700485 |
| 1741642800 | 13.45 | -0.03 | -0.22 | 13.46 | 13.5 | 13.44 | 1108585 |
| 1741387200 | 13.48 | 0.01 | 0.07 | 13.47 | 13.49 | 13.44 | 1455916 |
| 1741300800 | 13.47 | -0.02 | -0.15 | 13.46 | 13.48 | 13.45 | 1710642 |
| 1741214400 | 13.49 | 0.07 | 0.52 | 13.47 | 13.53 | 13.43 | 1511845 |
| 1741128000 | 13.42 | -0.04 | -0.30 | 13.46 | 13.49 | 13.42 | 2203993 |
| 1741041600 | 13.46 | -0.14 | -1.03 | 13.51 | 13.53 | 13.42 | 3465537 |
| 1740782400 | 13.6 | 0.14 | 1.04 | 13.46 | 13.6 | 13.46 | 5873675 |
| 1740696000 | 13.46 | 0 | 0.00 | 13.46 | 13.48 | 13.45 | 3042842 |
| 1740609600 | 13.46 | -0.02 | -0.15 | 13.45 | 13.49 | 13.43 | 5685063 |
| 1740523200 | 13.48 | 4.77 | 54.76 | 13.45 | 13.52 | 13.38 | 10662261 |
| 1740436800 | 8.71 | -0.24 | -2.68 | 8.95 | 9 | 8.64 | 784248 |
| 1740177600 | 8.95 | 0.43 | 5.05 | 8.67 | 9.15 | 8.63 | 1086346 |
| 1740091200 | 8.52 | 0.82 | 10.65 | 7.98 | 8.6 | 7.98 | 1661111 |
| 1740004800 | 7.7 | 0.24 | 3.22 | 7.49 | 7.72 | 7.44 | 686211 |
| 1739918400 | 7.46 | 0.01 | 0.13 | 7.5 | 7.51 | 7.36 | 638965 |
| 1739572800 | 7.45 | 0.12 | 1.64 | 7.38 | 7.5 | 7.35 | 474389 |
| 1739486400 | 7.33 | -0.03 | -0.41 | 7.42 | 7.61 | 7.31 | 325463 |
| 1739400000 | 7.36 | 0.31 | 4.40 | 7 | 7.4 | 7 | 798685 |
| 1739313600 | 7.05 | -0.07 | -0.98 | 7.07 | 7.11 | 6.98 | 754763 |
| 1739227200 | 7.12 | 0.04 | 0.56 | 7.15 | 7.18 | 7.06 | 230795 |
| 1738968000 | 7.08 | -0.13 | -1.80 | 7.21 | 7.35 | 7.01 | 905466 |
| 1738881600 | 7.21 | -0.02 | -0.28 | 7.22 | 7.27 | 7.13 | 464962 |
| 1738795200 | 7.23 | 0.17 | 2.41 | 7.12 | 7.32 | 7 | 592133 |
| 1738708800 | 7.06 | 0.03 | 0.43 | 7.06 | 7.25 | 7.02 | 455902 |
| 1738622400 | 7.03 | -0.25 | -3.43 | 7.02 | 7.34 | 7.02 | 783743 |
| 1738363200 | 7.28 | 0.14 | 1.96 | 7.15 | 7.49 | 7.15 | 541566 |
| 1738276800 | 7.14 | -0.01 | -0.14 | 7.19 | 7.27 | 7.09 | 762668 |
| 1738190400 | 7.15 | -0.32 | -4.28 | 7.5 | 7.5 | 7.05 | 1250686 |
| 1738104000 | 7.47 | -0.12 | -1.58 | 7.66 | 7.73 | 7.34 | 754648 |
| 1738017600 | 7.59 | -0.02 | -0.26 | 7.52 | 7.71 | 7.35 | 882546 |
| 1737758400 | 7.61 | 0.01 | 0.13 | 7.58 | 7.79 | 7.58 | 612240 |
| 1737672000 | 7.6 | 0.13 | 1.74 | 7.43 | 7.72 | 7.4 | 557062 |
| 1737585600 | 7.47 | -0.36 | -4.60 | 7.76 | 7.76 | 7.42 | 883495 |
| 1737499200 | 7.83 | -0.35 | -4.28 | 8.19 | 8.19 | 7.77 | 678710 |
| 1737412800 | 8.18 | -0.02 | -0.24 | 8.2 | 8.24 | 8.14 | 144395 |
| 1737153600 | 8.2 | 0.14 | 1.74 | 8.1199999 | 8.31 | 8.1 | 732847 |
| 1737067200 | 8.06 | 0.27 | 3.47 | 7.79 | 8.14 | 7.77 | 606905 |
| 1736980800 | 7.79 | 0.17 | 2.23 | 7.66 | 7.84 | 7.66 | 391216 |
| 1736894400 | 7.62 | -0.31 | -3.91 | 7.95 | 7.96 | 7.6 | 511893 |
| 1736808000 | 7.93 | 0.15 | 1.93 | 7.79 | 7.99 | 7.58 | 697973 |
| 1736548800 | 7.78 | 0.02 | 0.26 | 7.84 | 7.84 | 7.52 | 776192 |
| 1736462400 | 7.76 | -0.15 | -1.90 | 7.87 | 7.9 | 7.74 | 379560 |
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
