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 | -0.2127 | -1.38452225195 | 15.3627 | 16.43 | 15.15 | 10337 | 15.90703293 | CS |
| 4 | -0.882 | -5.50149700599 | 16.032 | 16.72 | 14 | 10837 | 15.27194441 | CS |
| 12 | -1.068 | -6.58527561968 | 16.218 | 18 | 14 | 7723 | 15.84939855 | CS |
| 26 | -4.69 | -23.6391129032 | 19.84 | 21.39 | 12.96 | 7149 | 16.708078 | CS |
| 52 | 0.058 | 0.384309567983 | 15.092 | 21.39 | 12.96 | 9077 | 16.43341564 | CS |
| 156 | 5.9 | 63.7837837838 | 9.25 | 21.39 | 8.5143 | 12099 | 16.59240347 | CS |
| 260 | 7.6277 | 101.401167196 | 7.5223 | 21.39 | 4.2783 | 11297 | 13.63703864 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 15.15 | -1.23 | -7.52 | 16.414 | 16.414 | 15.15 | 6968 |
| 1732227900 | 16.382 | 1.03 | 6.70 | 15.25 | 16.382 | 15.25 | 8246 |
| 1732141740 | 15.3527 | -0.33 | -2.12 | 15.238 | 16.302 | 15.238 | 15744 |
| 1732054800 | 15.686 | -0.7 | -4.25 | 15.22 | 15.686 | 15.22 | 12361 |
| 1731968640 | 16.382 | -0.05 | -0.29 | 16.382 | 16.382 | 15.15 | 9898 |
| 1731709260 | 16.43 | 0.78 | 4.98 | 15.3627 | 16.43 | 15.2726 | 5434 |
| 1731622800 | 15.65 | 0.22 | 1.45 | 16.719999 | 16.719999 | 15.464 | 7818 |
| 1731536760 | 15.4258 | -0.07 | -0.47 | 15.3723 | 16.542 | 15.3588 | 1421 |
| 1731450480 | 15.498 | 0.19 | 1.24 | 15.498 | 16.542 | 15.498 | 1954 |
| 1731363600 | 15.308 | -0.35 | -2.24 | 16.542 | 16.542 | 15.308 | 6708 |
| 1731104400 | 15.658 | -0.85 | -5.13 | 16.456 | 16.582 | 15.154 | 6178 |
| 1731018540 | 16.5055 | 1.13 | 7.36 | 14.93 | 16.5055 | 14.93 | 9149 |
| 1730931600 | 15.374 | -0.33 | -2.08 | 14.974 | 15.886 | 14.7764 | 5665 |
| 1730845680 | 15.7 | 1.03 | 7.02 | 14.974 | 15.7557 | 14.934 | 37479 |
| 1730759160 | 14.67 | 0.33 | 2.30 | 14 | 16.198 | 14 | 14789 |
| 1730496420 | 14.34 | 0.07 | 0.46 | 16.006 | 16.006 | 14.34 | 4259 |
| 1730409780 | 14.274 | -0.27 | -1.87 | 14.274 | 15.546 | 14.25 | 44502 |
| 1730323500 | 14.546 | 0 | 0.00 | 14.546 | 15.614 | 14.19 | 7792 |
| 1730237280 | 14.546 | -0.68 | -4.44 | 14.574 | 16 | 14.546 | 8526 |
| 1730150880 | 15.222 | -0.58 | -3.68 | 16.027999 | 16.027999 | 14.438 | 4362 |
| 1729891500 | 15.804 | 0.88 | 5.87 | 16.032 | 16.132 | 14.538 | 4459 |
| 1729805160 | 14.928 | -0.39 | -2.55 | 14.64 | 16.212 | 14.64 | 4742 |
| 1729718940 | 15.318 | -0.32 | -2.06 | 16.21 | 16.274 | 14.966 | 8383 |
| 1729632300 | 15.6405 | -1.35 | -7.92 | 15.77 | 16.591999 | 15.6405 | 9173 |
| 1729545600 | 16.986 | 1.05 | 6.56 | 15.94 | 16.986 | 15.8556 | 12603 |
| 1729286400 | 15.94 | 0.03 | 0.20 | 15.604 | 17.13 | 15.604 | 4039 |
| 1729200000 | 15.908 | -0.04 | -0.25 | 17.126 | 17.126 | 15.908 | 21692 |
| 1729113960 | 15.948 | -1.14 | -6.69 | 15.588 | 17.052 | 15.588 | 2340 |
| 1729027680 | 17.092 | 0.24 | 1.41 | 15.904 | 17.092 | 15.7119 | 4449 |
| 1728941220 | 16.854 | 0.18 | 1.09 | 15.684 | 17.318 | 15.456 | 9259 |
| 1728681900 | 16.672 | 0.34 | 2.07 | 16.8 | 17.304 | 16 | 5123 |
| 1728595560 | 16.334 | 0.25 | 1.55 | 16.2692 | 16.815 | 16.227599 | 1085 |
| 1728508800 | 16.084 | -0.32 | -1.93 | 16.55 | 16.55 | 16.084 | 1662 |
| 1728422580 | 16.399999 | -0.46 | -2.75 | 16.347999 | 17.512 | 16.347999 | 2860 |
| 1728336000 | 16.8641 | 0.26 | 1.59 | 15.46 | 17.072 | 15.46 | 15989 |
| 1728077220 | 16.6 | 0.64 | 4.01 | 16.9635 | 16.9642 | 15.96 | 3492 |
| 1727990760 | 15.96 | 0 | 0.00 | 16.35 | 16.739999 | 15.96 | 1848 |
| 1727904000 | 15.96 | -0.18 | -1.12 | 15.966 | 17.46 | 15.7 | 5449 |
| 1727818140 | 16.14 | -0.16 | -0.99 | 17.46 | 17.46 | 15.7 | 6030 |
| 1727731380 | 16.302 | 0.56 | 3.57 | 17.366 | 17.478 | 15.91 | 8403 |
| 1727472000 | 15.74 | -1.78 | -10.16 | 15.98 | 17.52 | 15.74 | 2467 |
| 1727386200 | 17.52 | 1.68 | 10.63 | 17 | 17.52 | 15.988 | 3437 |
| 1727299200 | 15.836 | -0.12 | -0.76 | 15.568 | 16.399999 | 15.568 | 2811 |
| 1727212800 | 15.9575 | -0.18 | -1.13 | 15.424 | 15.9575 | 15.35 | 2842 |
| 1727126940 | 16.14 | -1.16 | -6.71 | 15.514 | 17.056 | 15.514 | 2576 |
| 1726867200 | 17.3 | 0.33 | 1.92 | 17.136 | 17.3 | 15.814 | 3846 |
| 1726781220 | 16.974 | 0.97 | 6.09 | 16.904 | 16.974 | 16.904 | 1489 |
| 1726694460 | 16 | 0.25 | 1.59 | 15.378 | 16.89 | 15.36 | 2658 |
| 1726608240 | 15.75 | -1.23 | -7.24 | 15.422 | 16.758 | 15.422 | 3810 |
| 1726521720 | 16.98 | -0.41 | -2.36 | 15.458 | 16.98 | 15.458 | 3988 |
| 1726262940 | 17.39 | 0.75 | 4.53 | 17.32 | 17.39 | 15.35 | 19912 |
| 1726176540 | 16.636 | 0.88 | 5.59 | 15.76 | 16.636 | 15.14 | 5493 |
| 1726090140 | 15.7559 | -0.03 | -0.17 | 15 | 17.39 | 15 | 6259 |
| 1726003500 | 15.782 | -0.73 | -4.41 | 15.7805 | 16.366 | 15.7431 | 6199 |
| 1725917160 | 16.51 | 0.78 | 4.95 | 17.43 | 17.43 | 15.85 | 10057 |
| 1725658020 | 15.7307 | -0.33 | -2.05 | 17.035 | 17.134 | 15.7307 | 8964 |
| 1725571440 | 16.059999 | 0.22 | 1.40 | 15.55 | 17.896 | 15.55 | 7868 |
| 1725485040 | 15.838 | -1.03 | -6.11 | 17.272 | 17.79 | 15.838 | 3435 |
| 1725398880 | 16.868 | -0.22 | -1.31 | 18 | 18 | 15.34 | 7337 |
| 1725053340 | 17.0921 | 0.36 | 2.17 | 16.218 | 17.0921 | 16.218 | 4849 |
| 1724966400 | 16.729099 | 1.06 | 6.77 | 15.966 | 17.814 | 15.35 | 16867 |
| 1724880360 | 15.668 | -0.54 | -3.34 | 15.96 | 18.16 | 15.41 | 13150 |
| 1724794080 | 16.21 | -0.6 | -3.57 | 17.526 | 17.526 | 16.1964 | 1668 |
| 1724707740 | 16.81 | 0.07 | 0.43 | 16.739999 | 16.81 | 16.492 | 4204 |
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
