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 | 0.48 | 3.07889672867 | 15.59 | 16.15 | 15.4 | 114794 | 15.82411569 | CS |
| 4 | 0.65 | 4.21530479896 | 15.42 | 16.15 | 15.01 | 136625 | 15.60978388 | CS |
| 12 | 1.54 | 10.5987611838 | 14.53 | 16.15 | 13.81 | 141241 | 15.01141703 | CS |
| 26 | 2.89 | 21.9271623672 | 13.18 | 16.3 | 13.02 | 148861 | 14.92246272 | CS |
| 52 | 5.09 | 46.3570127505 | 10.98 | 16.3 | 10.83 | 133854 | 14.15094129 | CS |
| 156 | 4.66 | 40.8413672217 | 11.41 | 16.3 | 8.1 | 92688 | 12.19506587 | CS |
| 260 | 8.02 | 99.6273291925 | 8.05 | 16.3 | 6.26 | 108649 | 11.78826889 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 15.67 | -0.23 | -1.45 | 15.92 | 15.92 | 15.63 | 83178 |
| 1741387200 | 15.9 | 0.02 | 0.13 | 15.81 | 15.92 | 15.71 | 105723 |
| 1741300800 | 15.88 | -0.06 | -0.38 | 15.81 | 15.92 | 15.79 | 123475 |
| 1741214400 | 15.94 | 0.33 | 2.11 | 15.62 | 15.94 | 15.61 | 163357 |
| 1741128000 | 15.61 | 0.11 | 0.71 | 15.59 | 15.69 | 15.4 | 98239 |
| 1741041600 | 15.5 | 0.27 | 1.77 | 15.48 | 15.52 | 15.37 | 83170 |
| 1740782400 | 15.23 | -0.01 | -0.07 | 15.1 | 15.23 | 15.01 | 152423 |
| 1740696000 | 15.24 | -0.21 | -1.36 | 15.46 | 15.47 | 15.22 | 106526 |
| 1740609600 | 15.45 | 0.1 | 0.65 | 15.35 | 15.55 | 15.31 | 85964 |
| 1740523200 | 15.35 | -0.28 | -1.79 | 15.51 | 15.53 | 15.14 | 136443 |
| 1740436800 | 15.63 | -0.07 | -0.45 | 15.66 | 15.7 | 15.48 | 156172 |
| 1740177600 | 15.7 | -0.14 | -0.88 | 15.88 | 15.89 | 15.68 | 155079 |
| 1740091200 | 15.84 | 0.07 | 0.44 | 15.84 | 15.92 | 15.82 | 110620 |
| 1740004800 | 15.77 | -0.03 | -0.19 | 15.72 | 15.79 | 15.65 | 133113 |
| 1739918400 | 15.8 | 0.33 | 2.13 | 15.69 | 15.84 | 15.65 | 162406 |
| 1739572800 | 15.47 | -0.12 | -0.77 | 15.94 | 15.97 | 15.43 | 246741 |
| 1739486400 | 15.59 | -0.03 | -0.19 | 15.57 | 15.63 | 15.48 | 191838 |
| 1739400000 | 15.62 | 0.2 | 1.30 | 15.55 | 15.67 | 15.53 | 166137 |
| 1739313600 | 15.42 | -0.17 | -1.09 | 15.42 | 15.52 | 15.41 | 135280 |
| 1739227200 | 15.59 | 0.16 | 1.04 | 15.6 | 15.67 | 15.55 | 156596 |
| 1738968000 | 15.43 | -0.19 | -1.22 | 15.68 | 15.75 | 15.4 | 134374 |
| 1738881600 | 15.62 | 0.01 | 0.06 | 15.59 | 15.62 | 15.39 | 67205 |
| 1738795200 | 15.61 | 0.08 | 0.52 | 15.57 | 15.7 | 15.55 | 185123 |
| 1738708800 | 15.53 | 0.11 | 0.71 | 15.47 | 15.65 | 15.39 | 145934 |
| 1738622400 | 15.42 | 0.12 | 0.78 | 15.49 | 15.58 | 15.21 | 190046 |
| 1738363200 | 15.3 | -0.06 | -0.39 | 15.45 | 15.45 | 15.18 | 195049 |
| 1738276800 | 15.36 | 0.47 | 3.16 | 15.22 | 15.4 | 15.18 | 289217 |
| 1738190400 | 14.89 | 0.23 | 1.57 | 14.92 | 15.02 | 14.81 | 91820 |
| 1738104000 | 14.66 | 0.11 | 0.76 | 14.58 | 14.71 | 14.54 | 92324 |
| 1738017600 | 14.55 | -0.22 | -1.49 | 14.59 | 14.69 | 14.37 | 117072 |
| 1737758400 | 14.77 | 0.06 | 0.41 | 14.78 | 14.81 | 14.7 | 201778 |
| 1737672000 | 14.71 | -0.17 | -1.14 | 14.62 | 14.71 | 14.56 | 97922 |
| 1737585600 | 14.88 | 0.06 | 0.40 | 14.83 | 14.89 | 14.75 | 138565 |
| 1737499200 | 14.82 | -0.07 | -0.47 | 14.83 | 14.86 | 14.76 | 182399 |
| 1737412800 | 14.89 | 0.17 | 1.15 | 14.74 | 14.89 | 14.61 | 104077 |
| 1737153600 | 14.72 | -0.15 | -1.01 | 14.63 | 14.73 | 14.59 | 114562 |
| 1737067200 | 14.87 | 0.12 | 0.81 | 14.86 | 14.92 | 14.8 | 117661 |
| 1736980800 | 14.75 | 0.35 | 2.43 | 14.56 | 14.77 | 14.47 | 191683 |
| 1736894400 | 14.4 | 0.11 | 0.77 | 14.3 | 14.43 | 14.3 | 70228 |
| 1736808000 | 14.29 | -0.38 | -2.59 | 14.31 | 14.37 | 14.26 | 157069 |
| 1736548800 | 14.67 | 0.08 | 0.55 | 14.72 | 14.77 | 14.62 | 239717 |
| 1736462400 | 14.59 | 0.11 | 0.76 | 14.52 | 14.65 | 14.52 | 106832 |
| 1736376000 | 14.48 | 0.06 | 0.42 | 14.55 | 14.59 | 14.35 | 182259 |
| 1736289600 | 14.42 | 0.11 | 0.77 | 14.52 | 14.54 | 14.39 | 205765 |
| 1736203200 | 14.31 | 0.02 | 0.14 | 14.28 | 14.47 | 14.25 | 171172 |
| 1735944000 | 14.29 | 0.07 | 0.49 | 14.34 | 14.39 | 14.26 | 140227 |
| 1735857600 | 14.22 | 0.35 | 2.52 | 14.18 | 14.25 | 14.13 | 167468 |
| 1735684800 | 13.87 | -0.02 | -0.14 | 13.82 | 13.9 | 13.82 | 99057 |
| 1735598400 | 13.89 | -0.23 | -1.63 | 14.04 | 14.04 | 13.83 | 160193 |
| 1735339200 | 14.12 | -0.13 | -0.91 | 14.14 | 14.19 | 14.11 | 158369 |
| 1735069200 | 14.25 | 0 | 0.00 | 14.21 | 14.25 | 14.19 | 15935 |
| 1734993600 | 14.25 | 0.07 | 0.49 | 14.23 | 14.27 | 14.18 | 62564 |
| 1734734400 | 14.18 | 0.18 | 1.29 | 14.04 | 14.24 | 14.04 | 150191 |
| 1734648000 | 14 | -0.22 | -1.55 | 14.02 | 14.04 | 13.81 | 193394 |
| 1734561600 | 14.22 | -0.37 | -2.54 | 14.51 | 14.52 | 14.18 | 157794 |
| 1734475200 | 14.59 | 0 | 0.00 | 14.53 | 14.62 | 14.45 | 61979 |
| 1734388800 | 14.59 | 0.04 | 0.27 | 14.6 | 14.63 | 14.55 | 128378 |
| 1734129600 | 14.55 | -0.25 | -1.69 | 14.58 | 14.6 | 14.5 | 116546 |
| 1734043200 | 14.8 | -0.37 | -2.44 | 14.92 | 14.95 | 14.73 | 119298 |
| 1733956800 | 15.17 | 0.04 | 0.26 | 15.13 | 15.27 | 15.1 | 193589 |
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
