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 | -0.06 | -0.487012987013 | 12.32 | 12.428 | 12.14 | 1479 | 12.26554745 | CS |
| 4 | 0.35 | 2.93870696893 | 11.91 | 12.428 | 11.62 | 2934 | 12.01691142 | CS |
| 12 | -0.46 | -3.61635220126 | 12.72 | 12.951 | 11.62 | 2713 | 12.23939339 | CS |
| 26 | -0.54 | -4.21875 | 12.8 | 14.18 | 11.62 | 2963 | 12.65724844 | CS |
| 52 | -0.052527 | -0.426614292907 | 12.312527 | 14.18 | 11.62 | 3284 | 12.65259705 | CS |
| 156 | -2.62 | -17.6075268817 | 14.88 | 15.82 | 10.5 | 3164 | 12.52214691 | CS |
| 260 | -0.49 | -3.8431372549 | 12.75 | 17.5 | 8.0791 | 3863 | 13.33740397 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 12.26 | 0.02 | 0.14 | 12.3 | 12.35 | 12.21 | 3623 |
| 1739485320 | 12.243 | -0.03 | -0.22 | 12.25 | 12.33 | 12.243 | 935 |
| 1739398920 | 12.2701 | -0.16 | -1.27 | 12.2565 | 12.3076 | 12.2565 | 327 |
| 1739312400 | 12.428 | 0 | 0.00 | 12.428 | 12.428 | 12.428 | 0 |
| 1739226000 | 12.428 | 0.17 | 1.41 | 12.14 | 12.428 | 12.14 | 397 |
| 1738967160 | 12.255 | -0.06 | -0.49 | 12.32 | 12.32 | 12.2346 | 4257 |
| 1738880400 | 12.3154 | 0.07 | 0.61 | 12.37 | 12.37 | 12.3154 | 2000 |
| 1738794000 | 12.241 | 0.1 | 0.82 | 12.21 | 12.31 | 12.21 | 2821 |
| 1738708080 | 12.1412 | 0.37 | 3.15 | 12.125 | 12.1412 | 12.06 | 3634 |
| 1738621740 | 11.77 | -0.18 | -1.51 | 11.84 | 11.84 | 11.62 | 8822 |
| 1738362000 | 11.95 | -0.15 | -1.24 | 12.135 | 12.135 | 11.95 | 3005 |
| 1738276080 | 12.1 | -0.05 | -0.41 | 12.1579 | 12.185 | 12.1 | 1382 |
| 1738189740 | 12.15 | -0.02 | -0.16 | 12.091 | 12.15 | 12.0801 | 2867 |
| 1738103280 | 12.17 | 0.13 | 1.08 | 12.1699 | 12.17 | 12.1699 | 717 |
| 1738016820 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 3755 |
| 1737757440 | 12.04 | -0.06 | -0.50 | 12.03 | 12.04 | 12.03 | 2775 |
| 1737671220 | 12.1 | 0.14 | 1.20 | 12.1034 | 12.1034 | 12.1 | 453 |
| 1737584640 | 11.956 | 0.06 | 0.47 | 11.84 | 11.956 | 11.8325 | 2645 |
| 1737498540 | 11.9 | 0 | 0.00 | 11.94 | 11.9785 | 11.87 | 8176 |
| 1737152880 | 11.9 | -0.07 | -0.58 | 11.91 | 11.95 | 11.8656 | 3849 |
| 1737066420 | 11.97 | -0.1 | -0.85 | 11.859 | 12.03 | 11.859 | 3970 |
| 1736979720 | 12.0725 | 0.18 | 1.53 | 11.9501 | 12.08 | 11.9205 | 1870 |
| 1736893380 | 11.89 | 0.07 | 0.59 | 11.92 | 11.92 | 11.89 | 1200 |
| 1736806800 | 11.82 | -0.11 | -0.92 | 11.854 | 11.854 | 11.82 | 4896 |
| 1736547720 | 11.93 | -0.27 | -2.21 | 12.15 | 12.15 | 11.886 | 7572 |
| 1736375340 | 12.2 | -0.09 | -0.74 | 12.268 | 12.268 | 12.15 | 370 |
| 1736288940 | 12.291 | 0.08 | 0.66 | 12.19 | 12.291 | 12.19 | 2225 |
| 1736202360 | 12.21 | -0.03 | -0.25 | 12.15 | 12.29 | 12.15 | 2774 |
| 1735942980 | 12.2409 | -0.09 | -0.72 | 12.2 | 12.2409 | 12.2 | 2908 |
| 1735856700 | 12.33 | 0.18 | 1.48 | 12.33 | 12.33 | 12.33 | 100 |
| 1735683960 | 12.15 | -0.17 | -1.38 | 12.24 | 12.24 | 12.15 | 2885 |
| 1735597740 | 12.32 | -0.08 | -0.65 | 12.3386 | 12.4 | 12.304 | 1262 |
| 1735338000 | 12.4 | -0.02 | -0.16 | 12.48 | 12.52 | 12.4 | 4010 |
| 1735251600 | 12.4201 | 0 | 0.00 | 12.4201 | 12.4201 | 12.4201 | 0 |
| 1735078800 | 12.4201 | 0 | 0.00 | 12.4201 | 12.4201 | 12.4201 | 0 |
| 1734992400 | 12.4201 | 0.05 | 0.41 | 12.2824 | 12.455 | 12.2824 | 1705 |
| 1734733200 | 12.3699 | 0.05 | 0.43 | 12.36 | 12.376 | 12.34 | 2120 |
| 1734646800 | 12.3175 | -0.11 | -0.91 | 12.41 | 12.4325 | 12.3175 | 1607 |
| 1734560940 | 12.43 | -0.07 | -0.56 | 12.51 | 12.51 | 12.43 | 2516 |
| 1734474360 | 12.5 | -0.17 | -1.34 | 12.62 | 12.62 | 12.5 | 3128 |
| 1734388140 | 12.67 | -0.03 | -0.26 | 12.64 | 12.67 | 12.64 | 472 |
| 1734128940 | 12.7025 | -0.06 | -0.45 | 12.7025 | 12.7025 | 12.7025 | 312 |
| 1734042480 | 12.76 | 0 | 0.04 | 12.7189 | 12.76 | 12.7001 | 1210 |
| 1733955900 | 12.755 | 0.04 | 0.35 | 12.7554 | 12.7632 | 12.75 | 1620 |
| 1733869200 | 12.71 | -0.11 | -0.86 | 12.8 | 12.8 | 12.71 | 758 |
| 1733782800 | 12.82 | 0.09 | 0.71 | 12.95 | 12.951 | 12.82 | 1000 |
| 1733523600 | 12.73 | -0.09 | -0.68 | 12.82 | 12.82 | 12.69 | 6100 |
| 1733437500 | 12.8175 | 0.05 | 0.37 | 12.85 | 12.85 | 12.8175 | 3617 |
| 1733350980 | 12.77 | 0.13 | 1.03 | 12.725 | 12.77 | 12.725 | 786 |
| 1733264700 | 12.64 | 0.02 | 0.16 | 12.64 | 12.64 | 12.64 | 210 |
| 1733178180 | 12.62 | 0.08 | 0.64 | 12.63 | 12.63 | 12.62 | 1223 |
| 1732919340 | 12.5401 | 0 | 0.00 | 12.5401 | 12.5401 | 12.5401 | 0 |
| 1732746540 | 12.5401 | 0.04 | 0.32 | 12.67 | 12.68 | 12.5401 | 4837 |
| 1732660140 | 12.5 | -0.22 | -1.75 | 12.55 | 12.5985 | 12.5 | 11971 |
| 1732573560 | 12.722 | 0.02 | 0.17 | 12.6 | 12.745 | 12.5301 | 2971 |
| 1732314000 | 12.7 | -0.04 | -0.28 | 12.72 | 12.72 | 12.7 | 1333 |
| 1732227900 | 12.7355 | 0.07 | 0.56 | 12.6722 | 12.745 | 12.665 | 671 |
| 1732141740 | 12.665 | -0.06 | -0.47 | 12.62 | 12.665 | 12.62 | 700 |
| 1732054800 | 12.725 | 0.03 | 0.20 | 12.675 | 12.725 | 12.66 | 4141 |
| 1731968640 | 12.7 | -0.01 | -0.08 | 12.7 | 12.7 | 12.69 | 2000 |
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
