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 | -0.02 | -0.132714001327 | 15.07 | 15.415 | 14.85 | 848298 | 15.07685768 | DR |
| 4 | 1.45 | 10.6617647059 | 13.6 | 15.415 | 13.558 | 758510 | 14.64851215 | DR |
| 12 | -0.81 | -5.10718789407 | 15.86 | 15.89 | 13.06 | 649513 | 14.43557506 | DR |
| 26 | -0.59 | -3.77237851662 | 15.64 | 16.232 | 13.06 | 506522 | 14.66239358 | DR |
| 52 | 1.5 | 11.0701107011 | 13.55 | 16.91 | 11.955 | 489020 | 14.78076335 | DR |
| 156 | 0.52 | 3.57880247763 | 14.53 | 17.8599 | 9.27 | 461624 | 13.42233213 | DR |
| 260 | 7.2875 | 93.8808373591 | 7.7625 | 17.8599 | 4.76 | 451074 | 11.4236163 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 15.05 | 0.09 | 0.60 | 14.85 | 15.15 | 14.85 | 942904 |
| 1734646800 | 14.96 | 0 | 0.00 | 14.87 | 15.03 | 14.855 | 888732 |
| 1734560940 | 14.96 | -0.33 | -2.16 | 15.2575 | 15.41 | 14.92 | 799109 |
| 1734474360 | 15.29 | 0.18 | 1.19 | 15.12 | 15.415 | 15.12 | 939875 |
| 1734388140 | 15.11 | -0.11 | -0.72 | 15.07 | 15.22 | 15.05 | 670872 |
| 1734128940 | 15.22 | 0.06 | 0.40 | 15.31 | 15.319 | 15.15 | 419447 |
| 1734042480 | 15.16 | 0.08 | 0.53 | 15.26 | 15.2699 | 14.99 | 454124 |
| 1733955900 | 15.08 | 0.08 | 0.53 | 15.13 | 15.17 | 15.05 | 479193 |
| 1733869200 | 15 | -0.18 | -1.19 | 15.08 | 15.11 | 14.92 | 416178 |
| 1733782800 | 15.18 | 0.22 | 1.47 | 15.29 | 15.32 | 15.18 | 1207644 |
| 1733523600 | 14.96 | 0.53 | 3.67 | 14.87 | 15.005 | 14.86 | 335696 |
| 1733437500 | 14.43 | -0.1 | -0.69 | 14.4 | 14.53 | 14.39 | 586387 |
| 1733350980 | 14.53 | 0.12 | 0.83 | 14.52 | 14.64 | 14.47 | 779391 |
| 1733264700 | 14.41 | 0.24 | 1.69 | 14.37 | 14.45 | 14.26 | 2507351 |
| 1733178180 | 14.17 | 0.27 | 1.94 | 14.02 | 14.22 | 13.91 | 502191 |
| 1732918200 | 13.9 | 0.14 | 1.02 | 13.69 | 13.91 | 13.69 | 471352 |
| 1732746540 | 13.76 | 0.06 | 0.44 | 13.74 | 13.85 | 13.71 | 456665 |
| 1732660140 | 13.7 | 0.11 | 0.81 | 13.79 | 13.82 | 13.679 | 678907 |
| 1732573560 | 13.59 | 0.34 | 2.57 | 13.6 | 13.73 | 13.558 | 875680 |
| 1732314000 | 13.25 | 0.02 | 0.15 | 13.19 | 13.3375 | 13.09 | 822458 |
| 1732227900 | 13.23 | -0.14 | -1.05 | 13.16 | 13.26 | 13.12 | 629794 |
| 1732141740 | 13.37 | -0.04 | -0.30 | 13.4 | 13.41 | 13.27 | 701539 |
| 1732054800 | 13.41 | -0.22 | -1.61 | 13.34 | 13.44 | 13.3001 | 784345 |
| 1731968640 | 13.63 | 0.15 | 1.11 | 13.44 | 13.67 | 13.44 | 1010579 |
| 1731709260 | 13.48 | 0.06 | 0.46 | 13.51 | 13.53 | 13.43 | 1006962 |
| 1731622800 | 13.418 | 0.11 | 0.81 | 13.52 | 13.59 | 13.4 | 590099 |
| 1731536760 | 13.31 | 0.14 | 1.06 | 13.26 | 13.3399 | 13.17 | 567993 |
| 1731450480 | 13.17 | -0.45 | -3.30 | 13.3 | 13.43 | 13.06 | 675415 |
| 1731363600 | 13.62 | -0.05 | -0.37 | 13.77 | 13.8 | 13.58 | 1039710 |
| 1731104400 | 13.67 | -1.05 | -7.13 | 13.81 | 14 | 13.55 | 670404 |
| 1731018540 | 14.72 | 0.45 | 3.15 | 14.63 | 14.72 | 14.52 | 707107 |
| 1730931600 | 14.27 | -0.12 | -0.83 | 14.26 | 14.331 | 14.18 | 414438 |
| 1730845680 | 14.39 | -0.03 | -0.21 | 14.29 | 14.39 | 14.23 | 372689 |
| 1730759160 | 14.42 | -0.04 | -0.28 | 14.43 | 14.473 | 14.36 | 581581 |
| 1730496420 | 14.46 | -0.01 | -0.07 | 14.52 | 14.5425 | 14.42 | 484308 |
| 1730409780 | 14.47 | -0.09 | -0.62 | 14.6015 | 14.6015 | 14.3 | 542001 |
| 1730323500 | 14.56 | -0.2 | -1.36 | 14.41 | 14.62 | 14.41 | 367994 |
| 1730237280 | 14.76 | -0.07 | -0.47 | 14.74 | 14.81 | 14.71 | 564226 |
| 1730150880 | 14.83 | 0.09 | 0.61 | 14.72 | 14.86 | 14.72 | 626921 |
| 1729891500 | 14.74 | -0.06 | -0.41 | 14.78 | 14.85 | 14.7201 | 401534 |
| 1729805160 | 14.8 | 0.3 | 2.07 | 14.82 | 14.87 | 14.72 | 498584 |
| 1729718940 | 14.5 | -0.13 | -0.89 | 14.52 | 14.59 | 14.45 | 1017143 |
| 1729632300 | 14.63 | 0.03 | 0.21 | 14.57 | 14.67 | 14.55 | 549449 |
| 1729545600 | 14.6 | -0.06 | -0.41 | 14.61 | 14.71 | 14.53 | 320018 |
| 1729286400 | 14.66 | 0.11 | 0.76 | 14.77 | 14.79 | 14.66 | 420897 |
| 1729200000 | 14.55 | 0.01 | 0.07 | 14.575 | 14.63 | 14.51 | 1229794 |
| 1729113960 | 14.54 | 0.24 | 1.68 | 14.55 | 14.62 | 14.46 | 1671826 |
| 1729027680 | 14.3 | -0.86 | -5.67 | 14.92 | 14.97 | 14.13 | 581693 |
| 1728941220 | 15.16 | -0.17 | -1.11 | 14.92 | 15.26 | 14.88 | 345366 |
| 1728681900 | 15.33 | 0.01 | 0.07 | 15.29 | 15.35 | 15.25 | 336145 |
| 1728595560 | 15.32 | 0.04 | 0.26 | 15.3 | 15.35 | 15.2 | 597558 |
| 1728508800 | 15.28 | 0.13 | 0.86 | 15.2 | 15.34 | 15.18 | 354254 |
| 1728422580 | 15.15 | -0.38 | -2.45 | 15.24 | 15.24 | 15.0701 | 379784 |
| 1728336000 | 15.53 | 0.24 | 1.57 | 15.504 | 15.62 | 15.5 | 360131 |
| 1728077220 | 15.29 | -0.04 | -0.26 | 15.22 | 15.32 | 15.15 | 284376 |
| 1727990760 | 15.33 | -0.37 | -2.36 | 15.36 | 15.38 | 15.25 | 198086 |
| 1727904000 | 15.7 | 0.23 | 1.49 | 15.588 | 15.7 | 15.5 | 393102 |
| 1727818140 | 15.47 | -0.34 | -2.15 | 15.73 | 15.73 | 15.368 | 284299 |
| 1727731380 | 15.81 | -0.06 | -0.38 | 15.86 | 15.89 | 15.7 | 524969 |
| 1727472000 | 15.87 | 0.41 | 2.67 | 15.8 | 15.9699 | 15.795 | 266891 |
| 1727386200 | 15.457 | 1.21 | 8.47 | 15.4 | 15.47 | 15.155 | 435460 |
| 1727299200 | 14.25 | 0.22 | 1.57 | 14.23 | 14.32 | 14.2 | 524710 |
| 1727212800 | 14.03 | 0.56 | 4.16 | 13.95 | 14.09 | 13.92 | 321175 |
| 1727126940 | 13.4699 | 0.01 | 0.07 | 13.35 | 13.49 | 13.35 | 525146 |
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
