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 | 0.04 | 0.21645021645 | 18.48 | 18.98 | 18.33 | 142238 | 18.49708946 | SP |
| 4 | 0.6 | 3.34821428571 | 17.92 | 18.98 | 17.7 | 155207 | 18.11760082 | SP |
| 12 | 0.12 | 0.652173913043 | 18.4 | 19.38 | 17.7 | 161227 | 18.47010334 | SP |
| 26 | 0.23 | 1.25751776927 | 18.29 | 19.38 | 17.25 | 148716 | 18.38307466 | SP |
| 52 | 1.13 | 6.49798734905 | 17.39 | 19.38 | 16.22 | 143634 | 17.78133553 | SP |
| 156 | -1.99 | -9.70258410531 | 20.51 | 21.84 | 15.32 | 162342 | 18.17474192 | SP |
| 260 | -4.81 | -20.617231033 | 23.33 | 23.54 | 10.55 | 190400 | 17.95024784 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 18.52 | 0.17 | 0.93 | 18.45 | 18.5499 | 18.42 | 147436 |
| 1737675000 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1737588600 | 18.35 | -0.29 | -1.56 | 18.59 | 18.65 | 18.33 | 149275 |
| 1737502200 | 18.64 | 0.19 | 1.03 | 18.52 | 18.655 | 18.52 | 119494 |
| 1737156600 | 18.45 | 0.04 | 0.22 | 18.45 | 18.4901 | 18.4 | 98497 |
| 1737070200 | 18.41 | 0.23 | 1.27 | 18.21 | 18.41 | 18.142 | 115515 |
| 1736983800 | 18.18 | 0.06 | 0.33 | 18.27 | 18.32 | 18.1425 | 131276 |
| 1736897400 | 18.12 | 0.25 | 1.40 | 17.89 | 18.12 | 17.89 | 133989 |
| 1736811000 | 17.87 | 0.15 | 0.85 | 17.72 | 17.87 | 17.7 | 153693 |
| 1736551800 | 17.72 | -0.31 | -1.72 | 17.95 | 17.96 | 17.7042 | 146807 |
| 1736379000 | 18.03 | 0.1 | 0.56 | 17.9 | 18.03 | 17.805 | 207805 |
| 1736292600 | 17.93 | -0.03 | -0.17 | 18.04 | 18.07 | 17.852662 | 142775 |
| 1736206200 | 17.96 | -0.18 | -0.99 | 18.17 | 18.174 | 17.9376 | 222509 |
| 1735947000 | 18.14 | 0.04 | 0.22 | 18.15 | 18.175 | 18.0568 | 134225 |
| 1735860600 | 18.1 | 0.07 | 0.38 | 18.14 | 18.215 | 18 | 172205 |
| 1735687800 | 18.0308 | 0.1 | 0.53 | 17.99 | 18.0856 | 17.95 | 138790 |
| 1735601400 | 17.9353 | -0.12 | -0.66 | 17.92 | 17.98 | 17.781 | 235995 |
| 1735342200 | 18.055 | -0.12 | -0.63 | 18.1 | 18.2 | 17.9943 | 136406 |
| 1735255800 | 18.17 | 0.05 | 0.26 | 18.07 | 18.17 | 18.061 | 234573 |
| 1735077840 | 18.1228 | 0.13 | 0.74 | 18.01 | 18.125 | 17.965 | 72140 |
| 1734996600 | 17.99 | 0 | 0.00 | 17.94 | 18 | 17.825 | 160772 |
| 1734737400 | 17.99 | 0.14 | 0.78 | 17.78 | 18.08 | 17.78 | 177808 |
| 1734651000 | 17.85 | 0.02 | 0.11 | 17.94 | 18.03 | 17.835 | 218509 |
| 1734564600 | 17.83 | -0.5 | -2.73 | 18.35 | 18.3593 | 17.81 | 295906 |
| 1734478200 | 18.33 | -0.03 | -0.14 | 18.33 | 18.38 | 18.2901 | 150072 |
| 1734391800 | 18.355 | -0.17 | -0.89 | 18.5 | 18.505 | 18.355 | 130845 |
| 1734132600 | 18.52 | 0.01 | 0.05 | 18.57 | 18.57 | 18.45 | 116583 |
| 1734046200 | 18.51 | -0.04 | -0.22 | 18.55 | 18.63 | 18.51 | 147964 |
| 1733959800 | 18.55 | -0.07 | -0.38 | 18.68 | 18.68 | 18.55 | 199846 |
| 1733873400 | 18.62 | -0.05 | -0.27 | 18.63 | 18.705 | 18.54 | 155928 |
| 1733787000 | 18.67 | -0.08 | -0.43 | 18.84 | 18.84 | 18.65 | 180147 |
| 1733527800 | 18.75 | -0.15 | -0.79 | 18.94 | 18.94 | 18.715 | 192844 |
| 1733441400 | 18.9 | 0.02 | 0.11 | 18.91 | 18.95 | 18.88 | 191396 |
| 1733355000 | 18.88 | -0.27 | -1.41 | 19.03 | 19.03 | 18.87 | 139485 |
| 1733268600 | 19.15 | -0.03 | -0.16 | 19.18 | 19.23 | 19.1106 | 150624 |
| 1733182200 | 19.18 | -0.14 | -0.72 | 19.33 | 19.33 | 19.09 | 145688 |
| 1732917840 | 19.32 | 0.05 | 0.26 | 19.34 | 19.38 | 19.31 | 110394 |
| 1732750200 | 19.27 | 0.07 | 0.36 | 19.25 | 19.36 | 19.25 | 136109 |
| 1732663800 | 19.2 | -0.06 | -0.31 | 19.24 | 19.24 | 19.155 | 117864 |
| 1732577400 | 19.26 | 0.07 | 0.36 | 19.28 | 19.35 | 19.19 | 153668 |
| 1732318200 | 19.19 | 0.1 | 0.52 | 19.15 | 19.23 | 19.13 | 133188 |
| 1732231800 | 19.09 | 0.28 | 1.49 | 18.84 | 19.1 | 18.84 | 184964 |
| 1732145400 | 18.81 | 0.04 | 0.21 | 18.81 | 18.825 | 18.71 | 74507 |
| 1732059000 | 18.77 | 0.03 | 0.16 | 18.66 | 18.78 | 18.6 | 142627 |
| 1731972600 | 18.74 | 0.15 | 0.81 | 18.61 | 18.7751 | 18.5983 | 175340 |
| 1731713400 | 18.59 | 0.09 | 0.49 | 18.52 | 18.605 | 18.501 | 99817 |
| 1731627000 | 18.5 | -0.14 | -0.75 | 18.63 | 18.67 | 18.5 | 196964 |
| 1731540600 | 18.64 | -0.04 | -0.21 | 18.7 | 18.735 | 18.5906 | 255425 |
| 1731454200 | 18.68 | -0.13 | -0.69 | 18.73 | 18.8 | 18.635 | 178335 |
| 1731367800 | 18.81 | 0.02 | 0.11 | 18.78 | 18.88 | 18.75 | 226097 |
| 1731108600 | 18.79 | 0.1 | 0.54 | 18.73 | 18.815 | 18.6993 | 166430 |
| 1731022200 | 18.69 | -0.09 | -0.48 | 18.7559 | 18.835 | 18.675 | 195064 |
| 1730935800 | 18.78 | 0.28 | 1.51 | 18.76 | 18.79 | 18.6307 | 198275 |
| 1730849400 | 18.5 | 0.14 | 0.74 | 18.31 | 18.5 | 18.27 | 70812 |
| 1730763000 | 18.365 | -0.04 | -0.19 | 18.4 | 18.465 | 18.34 | 122384 |
| 1730500200 | 18.4 | -0.1 | -0.54 | 18.61 | 18.61 | 18.36 | 119693 |
| 1730413800 | 18.5 | -0.02 | -0.11 | 18.57 | 18.66 | 18.5 | 87029 |
| 1730327400 | 18.52 | 0.14 | 0.76 | 18.4 | 18.57 | 18.4 | 106518 |
| 1730241000 | 18.38 | -0.11 | -0.59 | 18.46 | 18.46 | 18.33 | 135208 |
| 1730154600 | 18.49 | 0.09 | 0.52 | 18.41 | 18.49 | 18.41 | 124956 |
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
