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 | 0.89 | 5.63291139241 | 15.8 | 16.82 | 15.78 | 102270 | 16.21954417 | SP |
| 4 | -1.18 | -6.60324566312 | 17.87 | 17.915 | 15.69 | 107889 | 16.46657573 | SP |
| 12 | -0.5426 | -3.14868330954 | 17.2326 | 18.6899 | 15.69 | 71951 | 17.30945481 | SP |
| 26 | -0.99 | -5.59954751131 | 17.68 | 18.6899 | 15.69 | 59504 | 17.52433694 | SP |
| 52 | -2.26 | -11.926121372 | 18.95 | 19.0399 | 15.69 | 62416 | 17.59873047 | SP |
| 156 | -3.51 | -17.3762376238 | 20.2 | 23.02 | 15.69 | 65063 | 18.7106903 | SP |
| 260 | -3.51 | -17.3762376238 | 20.2 | 23.02 | 15.69 | 65063 | 18.7106903 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 16.77 | 0.42 | 2.57 | 16.309999 | 16.82 | 16.309999 | 91239 |
| 1738020600 | 16.35 | 0.43 | 2.70 | 15.92 | 16.44 | 15.9 | 93488 |
| 1737761400 | 15.92 | -0.04 | -0.25 | 16.1 | 16.129999 | 15.8801 | 104746 |
| 1737675000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737588600 | 15.96 | 0.04 | 0.25 | 15.8 | 15.9932 | 15.78 | 119606 |
| 1737502200 | 15.92 | -0.47 | -2.87 | 16.079999 | 16.079999 | 15.69 | 609697 |
| 1737156600 | 16.39 | 0.1 | 0.61 | 16.45 | 16.5 | 16.3004 | 102497 |
| 1737070200 | 16.29 | -0.92 | -5.35 | 16.83 | 16.94 | 16.26 | 113789 |
| 1736983800 | 17.21 | 0.23 | 1.35 | 17 | 17.24 | 17 | 83518 |
| 1736897400 | 16.98 | -0.06 | -0.35 | 16.99 | 17.1299 | 16.92 | 26715 |
| 1736811000 | 17.04 | -0.17 | -0.99 | 16.98 | 17.04 | 16.77 | 62842 |
| 1736551800 | 17.21 | -0.39 | -2.22 | 17.49 | 17.5 | 17.05 | 81143 |
| 1736379000 | 17.6 | 0.04 | 0.23 | 17.59 | 17.6499 | 17.41 | 40670 |
| 1736292600 | 17.56 | -0.15 | -0.85 | 17.63 | 17.7299 | 17.5001 | 30754 |
| 1736206200 | 17.71 | 0.14 | 0.80 | 17.7 | 17.8 | 17.65 | 43321 |
| 1735947000 | 17.57 | -0.07 | -0.40 | 17.62 | 17.6998 | 17.5036 | 49834 |
| 1735860600 | 17.64 | -0.4 | -2.22 | 17.87 | 17.915 | 17.45 | 88613 |
| 1735687800 | 18.04 | -0.13 | -0.72 | 18.25 | 18.25 | 17.9409 | 44728 |
| 1735601400 | 18.17 | -0.19 | -1.03 | 18.22 | 18.25 | 18.058 | 28626 |
| 1735342200 | 18.36 | -0.14 | -0.76 | 18.56 | 18.56 | 18.1302 | 49564 |
| 1735255800 | 18.5 | 0.08 | 0.43 | 18.58 | 18.58 | 18.4225 | 41079 |
| 1735077840 | 18.42 | 0.19 | 1.04 | 18.25 | 18.42 | 18.25 | 33357 |
| 1734996600 | 18.23 | -0.06 | -0.33 | 18.24 | 18.282 | 18.1868 | 170941 |
| 1734737400 | 18.29 | 0.28 | 1.55 | 17.89 | 18.29 | 17.82 | 183915 |
| 1734651000 | 18.01 | -0.35 | -1.91 | 17.97 | 18.466 | 17.852 | 57831 |
| 1734564600 | 18.36 | -0.29 | -1.55 | 18.64 | 18.6899 | 18.29 | 70534 |
| 1734478200 | 18.65 | 0.12 | 0.65 | 18.53 | 18.65 | 18.5 | 56126 |
| 1734391800 | 18.53 | 0.24 | 1.31 | 18.29 | 18.55 | 18.29 | 64148 |
| 1734132600 | 18.29 | -0.07 | -0.38 | 18.4 | 18.4385 | 18.1801 | 36761 |
| 1734046200 | 18.36 | 0.09 | 0.49 | 18.21 | 18.4 | 18.2 | 29459 |
| 1733959800 | 18.27 | -0.07 | -0.38 | 18.43 | 18.4954 | 18.2111 | 54252 |
| 1733873400 | 18.34 | 0 | 0.00 | 18.29 | 18.37 | 18.27 | 39667 |
| 1733787000 | 18.34 | 0.11 | 0.60 | 18.17 | 18.39 | 18.1501 | 59871 |
| 1733527800 | 18.23 | 0.08 | 0.44 | 18.21 | 18.2928 | 18.1517 | 29101 |
| 1733441400 | 18.15 | -0.04 | -0.22 | 18.2 | 18.2 | 18.15 | 39523 |
| 1733355000 | 18.19 | 0.04 | 0.22 | 18.2 | 18.22 | 18.1 | 33316 |
| 1733268600 | 18.15 | 0.19 | 1.06 | 18 | 18.15 | 17.9253 | 46901 |
| 1733182200 | 17.96 | 0.06 | 0.34 | 17.91 | 18.0199 | 17.8601 | 50375 |
| 1732917840 | 17.9 | 0.2 | 1.13 | 17.75 | 17.9 | 17.63 | 28120 |
| 1732750200 | 17.7 | 0.01 | 0.06 | 17.64 | 17.75 | 17.64 | 27023 |
| 1732663800 | 17.69 | 0 | 0.00 | 17.63 | 17.75 | 17.63 | 51433 |
| 1732577400 | 17.69 | 0.24 | 1.38 | 17.52 | 17.69 | 17.469 | 79381 |
| 1732318200 | 17.45 | -0.01 | -0.06 | 17.41 | 17.52 | 17.41 | 71127 |
| 1732231800 | 17.46 | -0.35 | -1.97 | 17.53 | 17.53 | 17.28 | 58891 |
| 1732145400 | 17.81 | 0.04 | 0.23 | 17.78 | 17.83 | 17.63 | 55788 |
| 1732059000 | 17.77 | 0.02 | 0.11 | 17.71 | 17.835 | 17.7 | 50946 |
| 1731972600 | 17.75 | 0.19 | 1.08 | 17.56 | 17.8087 | 17.56 | 162570 |
| 1731713400 | 17.56 | -0.16 | -0.90 | 17.65 | 17.67 | 17.51 | 39974 |
| 1731627000 | 17.72 | 0.16 | 0.91 | 17.57 | 17.74 | 17.5327 | 33881 |
| 1731540600 | 17.56 | 0.09 | 0.52 | 17.49 | 17.6083 | 17.39 | 57368 |
| 1731454200 | 17.47 | 0.05 | 0.29 | 17.5 | 17.56 | 17.37 | 64272 |
| 1731367800 | 17.42 | -0.15 | -0.85 | 17.6 | 17.6 | 17.252 | 57946 |
| 1731108600 | 17.57 | 0.04 | 0.23 | 17.58 | 17.66 | 17.53 | 50411 |
| 1731022200 | 17.53 | 0.24 | 1.40 | 17.29 | 17.59 | 17.29 | 38155 |
| 1730935800 | 17.2881 | 0.04 | 0.22 | 17.28 | 17.4631 | 17.15 | 42915 |
| 1730849400 | 17.25 | 0.05 | 0.29 | 17.14 | 17.2614 | 17.14 | 31417 |
| 1730763000 | 17.2 | 0.05 | 0.29 | 17.14 | 17.2 | 17.0216 | 102449 |
| 1730500200 | 17.15 | -0.16 | -0.92 | 17.15 | 17.39 | 17.0091 | 55505 |
| 1730413800 | 17.31 | -0.34 | -1.93 | 17.65 | 17.65 | 17.31 | 44816 |
| 1730327400 | 17.65 | -0.26 | -1.45 | 17.92 | 17.92 | 17.65 | 68273 |
| 1730241000 | 17.91 | 0.02 | 0.11 | 17.77 | 17.91 | 17.77 | 44705 |
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
