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 | 1.04 | 6.35696821516 | 16.36 | 17.65 | 14.565 | 103553 | 16.38372005 | SP |
| 4 | 0.78 | 4.69314079422 | 16.62 | 18.73 | 14.565 | 132248 | 17.00424169 | SP |
| 12 | 4.72 | 37.2239747634 | 12.68 | 20.58 | 12.01 | 235422 | 16.81167487 | SP |
| 26 | -0.34 | -1.91657271702 | 17.74 | 20.58 | 10.98 | 179212 | 15.38692935 | SP |
| 52 | -0.34 | -1.91657271702 | 17.74 | 20.58 | 10.98 | 179212 | 15.38692935 | SP |
| 156 | -0.34 | -1.91657271702 | 17.74 | 20.58 | 10.98 | 179212 | 15.38692935 | SP |
| 260 | -0.34 | -1.91657271702 | 17.74 | 20.58 | 10.98 | 179212 | 15.38692935 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 17.6 | 0.92 | 5.52 | 17.13 | 17.6561 | 17.03 | 57485 |
| 1737070200 | 16.68 | -0.51 | -2.97 | 16.73 | 16.8 | 16.34 | 58122 |
| 1736983800 | 17.19 | 1.07 | 6.64 | 16.46 | 17.37 | 16.42 | 137406 |
| 1736897400 | 16.12 | 0.67 | 4.34 | 16.07 | 16.17 | 15.87 | 54975 |
| 1736811000 | 15.45 | -0.84 | -5.16 | 15.24 | 15.49 | 14.565 | 105312 |
| 1736551800 | 16.29 | -0.13 | -0.79 | 16.36 | 16.59 | 15.97 | 163002 |
| 1736379000 | 16.42 | -0.52 | -3.07 | 16.78 | 16.93 | 16.07 | 106653 |
| 1736292600 | 16.94 | -1.49 | -8.08 | 18.21 | 18.22 | 16.81 | 248058 |
| 1736206200 | 18.43 | 0.41 | 2.28 | 18.18 | 18.73 | 18.16 | 210340 |
| 1735947000 | 18.02 | 0.75 | 4.34 | 17.55 | 18.16 | 17.55 | 101001 |
| 1735860600 | 17.27 | 0.57 | 3.41 | 17.31 | 17.54 | 17.17 | 101725 |
| 1735687800 | 16.7 | -0.28 | -1.65 | 17.16 | 17.23 | 16.64 | 69705 |
| 1735601400 | 16.98 | 0.3 | 1.80 | 16.739999 | 17.08 | 16.489999 | 75438 |
| 1735342200 | 16.68 | 0.06 | 0.36 | 16.91 | 16.92 | 16.52 | 101442 |
| 1735255800 | 16.62 | -0.89 | -5.08 | 16.79 | 16.815 | 16.559999 | 67096 |
| 1735077840 | 17.51 | 0.53 | 3.12 | 17.23 | 17.59 | 17.17 | 56791 |
| 1734996600 | 16.98 | -0.24 | -1.39 | 16.76 | 17.06 | 16.34 | 367528 |
| 1734737400 | 17.22 | 0.35 | 2.07 | 16.62 | 17.49 | 16.53 | 242658 |
| 1734651000 | 16.87 | -1.58 | -8.56 | 18.43 | 18.51 | 16.62 | 729087 |
| 1734564600 | 18.45 | -1.23 | -6.25 | 19.33 | 19.55 | 18.25 | 372649 |
| 1734478200 | 19.68 | -0.56 | -2.77 | 20.06 | 20.12 | 19.6 | 49570 |
| 1734391800 | 20.24 | 0.62 | 3.16 | 19.57 | 20.58 | 19.57 | 258493 |
| 1734132600 | 19.62 | 0.17 | 0.87 | 19.64 | 19.85 | 19.42 | 284288 |
| 1734046200 | 19.45 | 0.26 | 1.35 | 19.88 | 19.95 | 19.28 | 191598 |
| 1733959800 | 19.19 | 0.95 | 5.21 | 18.66 | 19.22 | 18.62 | 188334 |
| 1733873400 | 18.24 | -0.46 | -2.46 | 18.63 | 18.645 | 17.59 | 367743 |
| 1733787000 | 18.7 | -1.6 | -7.88 | 19.47 | 19.7399 | 18.63 | 341636 |
| 1733527800 | 20.3 | 1.16 | 6.06 | 19.59 | 20.49 | 19.54 | 414095 |
| 1733441400 | 19.14 | -0.32 | -1.64 | 19.61 | 19.77 | 18.93 | 566660 |
| 1733355000 | 19.46 | 1.41 | 7.81 | 18.58 | 19.5 | 18.58 | 292787 |
| 1733268600 | 18.05 | -0.05 | -0.28 | 17.79 | 18.065 | 17.53 | 167283 |
| 1733182200 | 18.1 | 0.17 | 0.95 | 18.16 | 18.41 | 17.79 | 118693 |
| 1732917840 | 17.93 | -0.23 | -1.27 | 18.04 | 18.26 | 17.93 | 172657 |
| 1732750200 | 18.16 | 1.58 | 9.53 | 17.46 | 18.19 | 17.43 | 730845 |
| 1732663800 | 16.579999 | -0.95 | -5.42 | 16.59 | 16.8 | 16.27 | 359411 |
| 1732577400 | 17.53 | 1.06 | 6.44 | 17.48 | 17.73 | 16.75 | 437718 |
| 1732318200 | 16.469999 | -0.31 | -1.85 | 16.51 | 16.64 | 16.34 | 528472 |
| 1732231800 | 16.78 | 1.42 | 9.24 | 16.77 | 16.95 | 16.219999 | 282575 |
| 1732145400 | 15.36 | -0.15 | -0.97 | 15.68 | 15.68 | 15.185 | 92044 |
| 1732059000 | 15.51 | -0.29 | -1.84 | 15.5 | 15.72 | 15.45 | 137538 |
| 1731972600 | 15.8 | 0.36 | 2.33 | 15.51 | 16 | 15.38 | 292669 |
| 1731713400 | 15.44 | -0.05 | -0.32 | 15.36 | 15.46 | 15.08 | 100886 |
| 1731627000 | 15.49 | -0.36 | -2.27 | 15.96 | 15.975 | 15.32 | 256446 |
| 1731540600 | 15.85 | -0.61 | -3.71 | 16.219999 | 16.68 | 15.66 | 357707 |
| 1731454200 | 16.46 | -0.38 | -2.26 | 16.329999 | 16.57 | 16.09 | 75372 |
| 1731367800 | 16.84 | 2.1 | 14.25 | 15.87 | 16.86 | 15.79 | 275348 |
| 1731108600 | 14.74 | 0.2 | 1.38 | 14.79 | 14.89 | 14.48 | 524694 |
| 1731022200 | 14.54 | 1.04 | 7.70 | 14.09 | 14.57 | 13.92 | 372745 |
| 1730935800 | 13.5 | 1.38 | 11.39 | 13.15 | 13.54 | 13.06 | 421416 |
| 1730849400 | 12.12 | 0.02 | 0.17 | 12.29 | 12.38 | 12.01 | 121010 |
| 1730763000 | 12.1 | -0.47 | -3.74 | 12.31 | 12.31 | 12.02 | 151996 |
| 1730500200 | 12.57 | 0.03 | 0.24 | 12.67 | 12.93 | 12.41 | 106285 |
| 1730413800 | 12.54 | -0.75 | -5.64 | 13.13 | 13.13 | 12.52 | 293737 |
| 1730327400 | 13.29 | 0.15 | 1.14 | 13.43 | 13.61 | 13.28 | 70585 |
| 1730241000 | 13.14 | 0.62 | 4.95 | 13.11 | 13.42 | 13.06 | 112204 |
| 1730154600 | 12.52 | 0.16 | 1.29 | 12.67 | 12.67 | 12.45 | 84738 |
| 1729895400 | 12.36 | -0.32 | -2.52 | 12.68 | 12.84 | 12.27 | 305430 |
| 1729809000 | 12.68 | 0.13 | 1.04 | 12.66 | 12.7 | 12.53 | 64215 |
| 1729722600 | 12.55 | -0.59 | -4.49 | 12.9 | 12.93 | 12.26 | 298046 |
| 1729636200 | 13.14 | -0.25 | -1.87 | 13.14 | 13.21 | 13.03 | 85656 |
| 1729549800 | 13.39 | 0.11 | 0.83 | 13.46 | 13.46 | 13.28 | 89515 |
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
