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 | 0.34 | 2.60936300844 | 13.03 | 14.37 | 13.03 | 583 | 13.68337907 | DR |
| 4 | -0.73 | -5.17730496454 | 14.1 | 14.46 | 12.1 | 935 | 13.34951135 | DR |
| 12 | -1.17 | -8.04676753783 | 14.54 | 15.57 | 12.1 | 873 | 13.83130042 | DR |
| 26 | 0.37 | 2.84615384615 | 13 | 15.57 | 11.25 | 858 | 13.80050959 | DR |
| 52 | 2.40999984 | 21.989049314 | 10.96000016 | 15.57 | 10.01 | 1699 | 12.16649862 | DR |
| 156 | 2.70599984 | 25.3750918923 | 10.66400016 | 15.57 | 8.00000012 | 2002 | 11.08377991 | DR |
| 260 | 2.53799984 | 23.4305742477 | 10.83200016 | 15.57 | 8.00000012 | 2113 | 10.44314469 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 13.37 | -0.55 | -3.95 | 13.9 | 13.9 | 13.37 | 625 |
| 1733178180 | 13.92 | 0.89 | 6.83 | 14.37 | 14.37 | 13.92 | 856 |
| 1732919340 | 13.03 | 0 | 0.00 | 13.03 | 13.03 | 13.03 | 0 |
| 1732746540 | 13.03 | -1.06 | -7.55 | 13.03 | 13.03 | 13.03 | 310 |
| 1732659600 | 14.0936 | 0 | 0.00 | 14.0936 | 14.0936 | 14.0936 | 0 |
| 1732573200 | 14.0936 | 0 | 0.00 | 14.0936 | 14.0936 | 14.0936 | 0 |
| 1732314000 | 14.0936 | 0.14 | 1.03 | 13.1 | 14.0936 | 13.1 | 1430 |
| 1732227900 | 13.95 | 0.81 | 6.16 | 13.95 | 13.95 | 13.95 | 300 |
| 1732141740 | 13.14 | 0.18 | 1.35 | 12.5 | 13.14 | 12.5 | 570 |
| 1732054800 | 12.965 | -0.23 | -1.74 | 12.7 | 12.978 | 12.7 | 4722 |
| 1731968640 | 13.195 | -0.3 | -2.20 | 12.43 | 13.195 | 12.43 | 280 |
| 1731709200 | 13.4923 | 0 | 0.00 | 13.4923 | 13.4923 | 13.4923 | 0 |
| 1731622800 | 13.4923 | 0.71 | 5.55 | 13.4923 | 13.4923 | 13.4923 | 287 |
| 1731536880 | 12.7825 | 0 | 0.00 | 12.7825 | 12.7825 | 12.7825 | 0 |
| 1731450480 | 12.7825 | 0.32 | 2.59 | 12.1 | 12.7825 | 12.1 | 910 |
| 1731363600 | 12.46 | -2 | -13.83 | 13.6263 | 14.25 | 12.46 | 659 |
| 1731104400 | 14.46 | 1.22 | 9.20 | 13.555 | 14.46 | 13.555 | 739 |
| 1731018540 | 13.2415 | -0.59 | -4.27 | 13.5 | 13.5 | 12.7804 | 843 |
| 1730931600 | 13.8325 | -0.42 | -2.93 | 14 | 14 | 13.58 | 927 |
| 1730845680 | 14.25 | 0.39 | 2.81 | 14.1 | 14.25 | 14.1 | 254 |
| 1730759160 | 13.86 | 0.26 | 1.91 | 13.86 | 13.86 | 13.86 | 194 |
| 1730496180 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1730409780 | 13.6 | 0.03 | 0.22 | 13.6 | 13.6 | 13.6 | 154 |
| 1730323500 | 13.57 | 0.27 | 2.03 | 13.03 | 13.57 | 13.03 | 616 |
| 1730237280 | 13.3 | -0.05 | -0.40 | 13.3 | 13.3 | 13.3 | 147 |
| 1730150700 | 13.353 | 0 | 0.00 | 13.353 | 13.353 | 13.353 | 0 |
| 1729891500 | 13.353 | -0.25 | -1.82 | 13.3 | 13.353 | 13.025 | 2501 |
| 1729805340 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1729718940 | 13.6 | -0.18 | -1.31 | 13.6 | 13.6 | 13.6 | 174 |
| 1729632300 | 13.78 | -0.27 | -1.92 | 13.78 | 13.78 | 13.78 | 288 |
| 1729545600 | 14.0495 | -0.3 | -2.09 | 14.0495 | 14.0495 | 14.0495 | 225 |
| 1729286760 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1729200360 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1729113960 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1729027560 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1728941160 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1728681960 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1728595560 | 14.35 | -0.01 | -0.05 | 14.35 | 14.35 | 14.35 | 242 |
| 1728508800 | 14.3575 | -0.93 | -6.10 | 14.3575 | 14.3575 | 14.3575 | 716 |
| 1728422580 | 15.29 | 0.99 | 6.92 | 15.426 | 15.57 | 14.81 | 2393 |
| 1728336000 | 14.3007 | -0.44 | -2.98 | 14.96 | 14.96 | 14.3007 | 322 |
| 1728077220 | 14.74 | 0.42 | 2.93 | 14.8 | 14.8 | 14.74 | 2174 |
| 1727990400 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
| 1727904000 | 14.32 | 0.12 | 0.85 | 14.89 | 14.89 | 14.32 | 800 |
| 1727818140 | 14.2 | 0.3 | 2.16 | 14.1 | 14.2 | 13.8 | 2585 |
| 1727731380 | 13.9 | 0.03 | 0.22 | 13.9 | 13.9 | 13.9 | 2205 |
| 1727472600 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1727386200 | 13.87 | 0.24 | 1.76 | 13.87 | 13.87 | 13.87 | 151 |
| 1727299200 | 13.63 | -0.02 | -0.15 | 13.63 | 13.63 | 13.63 | 135 |
| 1727213340 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1727126940 | 13.65 | 0.05 | 0.37 | 13.65 | 13.65 | 13.65 | 615 |
| 1726867620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1726781220 | 13.6 | -0.4 | -2.86 | 13.6 | 13.6 | 13.6 | 220 |
| 1726694640 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1726608240 | 14 | -0.54 | -3.71 | 14 | 14 | 14 | 1310 |
| 1726522140 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1726262940 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1726176540 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1726090140 | 14.54 | -0.06 | -0.41 | 14.54 | 14.54 | 14.54 | 175 |
| 1726003620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1725917220 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1725658020 | 14.6 | 0.1 | 0.69 | 14.7 | 14.7 | 14.6 | 1400 |
| 1725546600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1725460200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
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
