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 | 1.43 | 10.3548153512 | 13.81 | 15.24 | 13.81 | 421 | 14.69083898 | DR |
| 4 | 1.18 | 8.39260312945 | 14.06 | 15.24 | 13.81 | 1629 | 14.48246609 | DR |
| 12 | 0.47 | 3.18212593094 | 14.77 | 15.595 | 13.81 | 2598 | 14.66746291 | DR |
| 26 | 3.08 | 25.3289473684 | 12.16 | 15.595 | 10.98 | 3028 | 13.84871035 | DR |
| 52 | 7.915 | 108.054607509 | 7.325 | 15.595 | 7.185 | 2878 | 11.68099468 | DR |
| 156 | 8.24 | 117.714285714 | 7 | 15.595 | 3.03 | 3009 | 7.47168975 | DR |
| 260 | 8.145 | 114.799154334 | 7.095 | 15.595 | 3.03 | 3931 | 6.93171513 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 15.24 | 0.4 | 2.70 | 14.82 | 15.24 | 14.568 | 937 |
| 1727386200 | 14.84 | 0.27 | 1.86 | 14.84 | 14.84 | 14.84 | 412 |
| 1727299200 | 14.5685 | -0.17 | -1.13 | 14.5685 | 14.5685 | 14.5685 | 332 |
| 1727213340 | 14.735 | 0 | 0.00 | 14.735 | 14.735 | 14.735 | 0 |
| 1727126940 | 14.735 | 0.08 | 0.58 | 14.735 | 14.735 | 14.735 | 206 |
| 1726867200 | 14.65 | 0.15 | 1.03 | 13.81 | 14.65 | 13.81 | 733 |
| 1726781220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 936 |
| 1726694460 | 14.5 | -0.56 | -3.72 | 14.44 | 14.5 | 14.3 | 14870 |
| 1726608240 | 15.06 | 0.76 | 5.31 | 15.06 | 15.06 | 15.06 | 453 |
| 1726521720 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 204 |
| 1726262940 | 14.3 | 0.34 | 2.44 | 14.3 | 14.3 | 14.3 | 206 |
| 1726176540 | 13.96 | -0.6 | -4.12 | 13.96 | 13.96 | 13.96 | 213 |
| 1726090140 | 14.56 | 0.32 | 2.24 | 13.9 | 14.56 | 13.9 | 1026 |
| 1726003560 | 14.2411 | 0 | 0.00 | 14.2411 | 14.2411 | 14.2411 | 0 |
| 1725917160 | 14.2411 | 0.24 | 1.72 | 14.25 | 14.393 | 14.081 | 2038 |
| 1725658020 | 14 | -0.4 | -2.78 | 14 | 14 | 14 | 1252 |
| 1725571440 | 14.4 | -0.36 | -2.44 | 14.4 | 14.4 | 14.4 | 330 |
| 1725485280 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1725398880 | 14.76 | -0.02 | -0.14 | 14.06 | 14.76 | 14.06 | 1226 |
| 1725052800 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1724966400 | 14.78 | 0.3 | 2.07 | 14.53 | 14.78 | 14.305 | 931 |
| 1724880360 | 14.48 | -0.48 | -3.21 | 14.48 | 14.48 | 14.48 | 451 |
| 1724794080 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1724707680 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1724448480 | 14.96 | 0.09 | 0.61 | 15.14 | 15.14 | 14.96 | 1383 |
| 1724362140 | 14.87 | -0.03 | -0.17 | 14.87 | 14.87 | 14.75 | 6636 |
| 1724275380 | 14.895 | 0.41 | 2.87 | 14.995 | 14.995 | 14.89 | 1185 |
| 1724188800 | 14.48 | -0.42 | -2.82 | 14.48 | 14.48 | 14.48 | 296 |
| 1724102880 | 14.9 | 0 | 0.00 | 14.4 | 15.05 | 14.4 | 2594 |
| 1723843740 | 14.9 | 0.1 | 0.64 | 14.34 | 14.9 | 14.34 | 1626 |
| 1723756860 | 14.805 | -0.15 | -0.97 | 14.805 | 14.805 | 14.805 | 120 |
| 1723670760 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1723584360 | 14.95 | 0.67 | 4.69 | 14.958 | 14.958 | 14.95 | 4384 |
| 1723497900 | 14.28 | -0.36 | -2.46 | 15.15 | 15.15 | 14.28 | 2565 |
| 1723238400 | 14.64 | -0.01 | -0.07 | 14.3 | 14.795 | 14.3 | 2247 |
| 1723152000 | 14.65 | -0.52 | -3.41 | 14.65 | 14.65 | 14.65 | 19672 |
| 1723065720 | 15.1672 | -0.17 | -1.13 | 14.695 | 15.1672 | 13.89 | 747 |
| 1722979800 | 15.34 | 0 | 0.00 | 15.34 | 15.34 | 15.34 | 97 |
| 1722893340 | 15.34 | -0.17 | -1.10 | 15.34 | 15.34 | 15.34 | 463 |
| 1722634140 | 15.51 | 0.73 | 4.90 | 15.51 | 15.51 | 15.51 | 154 |
| 1722547620 | 14.785 | -0.31 | -2.04 | 14.9 | 14.9 | 14.74 | 2184 |
| 1722461340 | 15.0922 | -0.29 | -1.87 | 15.0922 | 15.0922 | 15.0922 | 423 |
| 1722374820 | 15.38 | 0.46 | 3.06 | 14.985 | 15.38 | 14.985 | 561 |
| 1722288000 | 14.924 | 0 | 0.00 | 14.924 | 14.924 | 14.924 | 0 |
| 1722028800 | 14.924 | 0 | 0.00 | 14.924 | 14.924 | 14.924 | 0 |
| 1721942400 | 14.924 | -0 | -0.01 | 15 | 15 | 14.52 | 1937 |
| 1721856540 | 14.926 | 0 | 0.00 | 14.926 | 14.926 | 14.926 | 0 |
| 1721770140 | 14.926 | 0 | 0.00 | 14.926 | 14.926 | 14.926 | 0 |
| 1721683740 | 14.926 | -0.28 | -1.84 | 14.926 | 14.926 | 14.926 | 250 |
| 1721424360 | 15.2062 | 0 | 0.00 | 15.2062 | 15.2062 | 15.2062 | 0 |
| 1721337960 | 15.2062 | -0.24 | -1.58 | 15.09 | 15.2062 | 15.09 | 714 |
| 1721251320 | 15.45 | 0.22 | 1.44 | 14.92 | 15.595 | 14.92 | 9861 |
| 1721164920 | 15.23 | -0.27 | -1.74 | 15.545 | 15.55 | 15.0905 | 1442 |
| 1721078940 | 15.5 | 0.57 | 3.82 | 15.59 | 15.59 | 15.5 | 632 |
| 1720819200 | 14.93 | -0.12 | -0.80 | 14.75 | 14.93 | 14.75 | 1317 |
| 1720733280 | 15.05 | 0.03 | 0.17 | 14.905 | 15.05 | 14.9 | 2715 |
| 1720646880 | 15.025 | 0.93 | 6.56 | 14.78 | 15.045 | 14.78 | 3857 |
| 1720560540 | 14.1 | -0.16 | -1.09 | 14.395 | 14.395 | 14.1 | 19558 |
| 1720473600 | 14.255 | -0.21 | -1.42 | 14.23 | 14.5 | 14 | 1437 |
| 1720214640 | 14.46 | 0.37 | 2.59 | 14.77 | 14.77 | 14.25 | 5243 |
| 1720041000 | 14.095 | 0.4 | 2.88 | 13.85 | 14.095 | 13.85 | 2535 |
| 1719955740 | 13.7 | 0.17 | 1.26 | 13.7 | 13.7 | 13.7 | 373 |
| 1719868980 | 13.53 | -0.53 | -3.77 | 13.53 | 13.53 | 13.53 | 439 |
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
