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 | 0.55 | 2.9443254818 | 18.68 | 19.58 | 18.68 | 14298 | 19.32552825 | SP |
| 4 | 1.13 | 6.24309392265 | 18.1 | 19.58 | 18 | 41816 | 18.47776941 | SP |
| 12 | 0.92 | 5.02457673403 | 18.31 | 19.58 | 16.8 | 43971 | 17.96090863 | SP |
| 26 | -2.42 | -11.1778290993 | 21.65 | 21.65 | 16.8 | 29379 | 18.73577803 | SP |
| 52 | -4.63 | -19.4048616932 | 23.86 | 24.05 | 16.8 | 22209 | 19.781591 | SP |
| 156 | -3.25 | -14.4572953737 | 22.48 | 26.4 | 16.8 | 20192 | 20.4586858 | SP |
| 260 | -7.71 | -28.6191536748 | 26.94 | 26.94 | 13.33 | 12598 | 20.4771786 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 19.23 | -0.27 | -1.36 | 19.5 | 19.5 | 19.22 | 10983 |
| 1739921400 | 19.4953 | 0.09 | 0.44 | 19.42 | 19.58 | 19.42 | 21407 |
| 1739575800 | 19.41 | 0.51 | 2.70 | 19.14 | 19.41 | 19.14 | 15626 |
| 1739489400 | 18.9 | 0.07 | 0.37 | 18.68 | 18.9 | 18.68 | 9177 |
| 1739403000 | 18.83 | -0.09 | -0.48 | 18.76 | 18.86 | 18.68 | 7857 |
| 1739316600 | 18.92 | 0.14 | 0.76 | 18.92 | 18.93 | 18.825 | 29051 |
| 1739230200 | 18.7768 | 0.25 | 1.33 | 18.71 | 18.83 | 18.6891 | 46205 |
| 1738971000 | 18.53 | -0.31 | -1.64 | 18.77 | 18.83 | 18.53 | 15296 |
| 1738884600 | 18.8381 | 0.28 | 1.53 | 18.63 | 18.8381 | 18.62 | 11775 |
| 1738798200 | 18.5546 | -0.12 | -0.62 | 18.51 | 18.653 | 18.51 | 10734 |
| 1738711800 | 18.6709 | 0.08 | 0.42 | 18.57 | 18.75 | 18.49 | 17055 |
| 1738625400 | 18.5927 | 0.11 | 0.61 | 18.15 | 18.67 | 18.12 | 20872 |
| 1738366200 | 18.48 | -0.1 | -0.52 | 18.71 | 18.7684 | 18.44 | 38641 |
| 1738279800 | 18.5759 | 0.28 | 1.54 | 18.48 | 18.6899 | 18.26 | 47053 |
| 1738193400 | 18.2949 | -0.02 | -0.09 | 18.29 | 18.3299 | 18.14 | 337119 |
| 1738107000 | 18.3121 | 0.06 | 0.34 | 18.25 | 18.35 | 18.25 | 12900 |
| 1738020600 | 18.25 | 0.15 | 0.81 | 18 | 18.283 | 18 | 49422 |
| 1737761400 | 18.1031 | 0.18 | 1.03 | 18.1 | 18.17 | 18.06 | 51124 |
| 1737675000 | 17.9182 | 0 | 0.00 | 17.9182 | 17.9182 | 17.9182 | 0 |
| 1737588600 | 17.9182 | 0.23 | 1.29 | 17.8 | 18.02 | 17.8 | 18455 |
| 1737502200 | 17.6905 | 0.32 | 1.85 | 17.56 | 17.725 | 17.52 | 33491 |
| 1737156600 | 17.37 | 0.04 | 0.20 | 17.36 | 17.57 | 17.36 | 14176 |
| 1737070200 | 17.3345 | -0.34 | -1.91 | 17.52 | 17.52 | 17.28 | 19772 |
| 1736983800 | 17.6727 | 0.41 | 2.39 | 17.51 | 17.6727 | 17.39 | 740503 |
| 1736897400 | 17.26 | 0.17 | 0.99 | 17.12 | 17.28 | 17.12 | 6953 |
| 1736811000 | 17.09 | 0.08 | 0.45 | 16.95 | 17.0983 | 16.95 | 12125 |
| 1736551800 | 17.0131 | -0.16 | -0.94 | 17.24 | 17.24 | 16.98 | 12155 |
| 1736379000 | 17.1751 | -0.2 | -1.16 | 17.17 | 17.19 | 17.12 | 13922 |
| 1736292600 | 17.3761 | 0.23 | 1.31 | 17.47 | 17.49 | 17.35 | 5169 |
| 1736206200 | 17.1508 | 0.35 | 2.08 | 17.04 | 17.2556 | 17.04 | 35227 |
| 1735947000 | 16.8019 | -0.3 | -1.77 | 17.06 | 17.06 | 16.8 | 14521 |
| 1735860600 | 17.105 | 0.21 | 1.22 | 16.84 | 17.12 | 16.84 | 37534 |
| 1735687800 | 16.8982 | -0.01 | -0.07 | 16.85 | 16.95 | 16.8021 | 33405 |
| 1735601400 | 16.91 | -0.15 | -0.88 | 17.03 | 17.06 | 16.91 | 46397 |
| 1735342200 | 17.0603 | -0.12 | -0.71 | 17.09 | 17.2163 | 17.06 | 30219 |
| 1735255800 | 17.1821 | -0.08 | -0.45 | 17.27 | 17.2901 | 17.13 | 41496 |
| 1735077840 | 17.2591 | 0.09 | 0.52 | 17.27 | 17.27 | 17.14 | 21034 |
| 1734996600 | 17.17 | -0.31 | -1.77 | 17.32 | 17.325 | 17.1 | 34024 |
| 1734737400 | 17.48 | -0.33 | -1.85 | 17.37 | 17.55 | 17.3401 | 50492 |
| 1734651000 | 17.81 | 0.23 | 1.31 | 17.965 | 17.965 | 17.8023 | 39385 |
| 1734564600 | 17.58 | -0.85 | -4.62 | 18.39 | 18.39 | 17.525 | 34077 |
| 1734478200 | 18.4308 | 0.13 | 0.71 | 18.3 | 18.52 | 18.18 | 45725 |
| 1734391800 | 18.3 | -0.37 | -1.97 | 18.54 | 18.63 | 18.3 | 13893 |
| 1734132600 | 18.6681 | -0.11 | -0.60 | 18.75 | 18.77 | 18.655 | 12721 |
| 1734046200 | 18.7813 | -0.43 | -2.23 | 19.05 | 19.05 | 18.69 | 12134 |
| 1733959800 | 19.21 | 0.27 | 1.43 | 18.98 | 19.34 | 18.805 | 11178 |
| 1733873400 | 18.94 | 0.11 | 0.58 | 19.01 | 19.015 | 18.85 | 79382 |
| 1733787000 | 18.83 | 0.25 | 1.35 | 18.76 | 19 | 18.76 | 18948 |
| 1733527800 | 18.58 | -0.37 | -1.93 | 18.85 | 18.85 | 18.58 | 10696 |
| 1733441400 | 18.9462 | 0.31 | 1.64 | 18.89 | 18.99 | 18.89 | 7670 |
| 1733355000 | 18.64 | 0.06 | 0.31 | 18.54 | 18.7095 | 18.54 | 10798 |
| 1733268600 | 18.5828 | 0.16 | 0.88 | 18.46 | 18.59 | 18.46 | 9422 |
| 1733182200 | 18.42 | -0.13 | -0.70 | 18.4 | 18.52 | 18.31 | 22032 |
| 1732917840 | 18.55 | -0.25 | -1.32 | 18.31 | 18.64 | 18.26 | 18860 |
| 1732750200 | 18.7978 | -0.37 | -1.94 | 19.13 | 19.2305 | 18.7978 | 15530 |
| 1732663800 | 19.17 | -0.13 | -0.67 | 19.13 | 19.2599 | 19.13 | 18726 |
| 1732577400 | 19.3 | 0.03 | 0.16 | 19.41 | 19.41 | 19.29 | 5171 |
| 1732318200 | 19.2687 | 0.17 | 0.91 | 19.14 | 19.2687 | 19.14 | 4246 |
| 1732231800 | 19.0951 | -0.16 | -0.81 | 19.1 | 19.16 | 19.0432 | 24002 |
| 1732145400 | 19.2501 | -0.08 | -0.41 | 19.22 | 19.275 | 19.21 | 7797 |
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
