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 | 0.3 | 1.6713091922 | 17.95 | 18.71 | 17.95 | 13471 | 18.30684932 | SP |
| 4 | -1.97 | -9.74282888229 | 20.22 | 20.685 | 15.2701 | 20047 | 18.40900205 | SP |
| 12 | -1.02 | -5.29320186819 | 19.27 | 20.685 | 13.5 | 51769 | 17.00644139 | SP |
| 26 | -10.74 | -37.0472576751 | 28.99 | 34.51 | 13.5 | 27451 | 18.43700403 | SP |
| 52 | -23.96 | -56.7638000474 | 42.21 | 51.19 | 13.5 | 20429 | 25.19738683 | SP |
| 156 | -24.45 | -57.2599531616 | 42.7 | 75 | 13.5 | 22190 | 36.40543481 | SP |
| 260 | -37.34 | -67.1703543803 | 55.59 | 82.65 | 13.5 | 32173 | 43.37295701 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 18.25 | -0.23 | -1.24 | 18.48 | 18.48 | 18.081 | 5069 |
| 1734651000 | 18.48 | -0.22 | -1.18 | 18.25 | 18.48 | 18.19 | 17281 |
| 1734564600 | 18.7 | 0.72 | 4.00 | 18.16 | 18.71 | 18.12 | 7887 |
| 1734478200 | 17.98 | -0.57 | -3.06 | 18.37 | 18.4283 | 17.95 | 22605 |
| 1734391800 | 18.548 | 0.55 | 3.06 | 18.45 | 18.55 | 18.3 | 13369 |
| 1734132600 | 17.9965 | 0.46 | 2.60 | 17.95 | 18.21 | 17.95 | 6214 |
| 1734046200 | 17.54 | 0.02 | 0.09 | 17.55 | 17.6201 | 17.37 | 8214 |
| 1733959800 | 17.5243 | 0.31 | 1.83 | 17.61 | 17.77 | 17.52 | 31533 |
| 1733873400 | 17.21 | 1.42 | 8.99 | 17.06 | 17.25 | 16.92 | 35040 |
| 1733787000 | 15.79 | -3.07 | -16.27 | 16.219999 | 16.219999 | 15.2701 | 62353 |
| 1733527800 | 18.8575 | -0.44 | -2.29 | 18.71 | 18.86 | 18.6706 | 9557 |
| 1733441400 | 19.3 | -0.2 | -1.03 | 19.4 | 19.4 | 19.1709 | 6535 |
| 1733355000 | 19.5 | 0.34 | 1.77 | 19.14 | 19.54 | 19.14 | 10065 |
| 1733268600 | 19.1617 | -0.16 | -0.82 | 19.2 | 19.2 | 19 | 14540 |
| 1733182200 | 19.32 | -0.14 | -0.72 | 19.4 | 19.6 | 19.2672 | 13334 |
| 1732917840 | 19.46 | 0.06 | 0.31 | 19.81 | 19.86 | 19.401 | 10636 |
| 1732750200 | 19.4 | -1.16 | -5.63 | 19.42 | 19.5226 | 19.28 | 29166 |
| 1732663800 | 20.5572 | 0.26 | 1.27 | 20.3 | 20.685 | 20.3 | 26550 |
| 1732577400 | 20.3 | 0 | 0.00 | 20.46 | 20.4799 | 20.18 | 12450 |
| 1732318200 | 20.3 | 0.92 | 4.73 | 20.22 | 20.41 | 20.2 | 43570 |
| 1732231800 | 19.3823 | 0.15 | 0.79 | 19.46 | 19.52 | 19.24 | 5681 |
| 1732145400 | 19.23 | -0.06 | -0.31 | 19.23 | 19.281836 | 19.1 | 8060 |
| 1732059000 | 19.289 | 0.34 | 1.78 | 19.29 | 19.36 | 19.2191 | 7836 |
| 1731972600 | 18.9523 | -0.72 | -3.65 | 19.22 | 19.22 | 18.93 | 16057 |
| 1731713400 | 19.67 | -0.23 | -1.16 | 19.67 | 19.869 | 19.64 | 17491 |
| 1731627000 | 19.9 | 0.42 | 2.16 | 19.6 | 20 | 19.6 | 23466 |
| 1731540600 | 19.48 | 0.02 | 0.10 | 19.13 | 19.5499 | 19.0789 | 19374 |
| 1731454200 | 19.46 | 1.31 | 7.22 | 19.06 | 19.53 | 18.97 | 89152 |
| 1731367800 | 18.15 | 0.12 | 0.67 | 17.96 | 18.16 | 17.92 | 22661 |
| 1731108600 | 18.03 | 1.82 | 11.23 | 17.65 | 18.23 | 17.49 | 86038 |
| 1731022200 | 16.21 | -1.92 | -10.59 | 16.61 | 16.6381 | 15.99 | 26082 |
| 1730935800 | 18.13 | 0.97 | 5.65 | 18.48 | 18.6 | 17.895 | 26542 |
| 1730849400 | 17.16 | -0.81 | -4.48 | 17.18 | 17.26 | 17.02 | 25594 |
| 1730763000 | 17.965 | -0.23 | -1.24 | 17.88 | 17.97 | 17.58 | 18414 |
| 1730500200 | 18.19 | -0.19 | -1.03 | 18.02 | 18.261 | 17.88 | 11237 |
| 1730413800 | 18.3796 | 0.18 | 0.99 | 18.33 | 18.68 | 18.29 | 19643 |
| 1730327400 | 18.2 | 0.38 | 2.13 | 18.47 | 18.5787 | 18.1 | 42626 |
| 1730241000 | 17.8198 | 0.26 | 1.48 | 17.33 | 17.82 | 17.33 | 11842 |
| 1730154600 | 17.5594 | -0.55 | -3.04 | 17.92 | 17.95 | 17.44 | 13923 |
| 1729895400 | 18.11 | -0.04 | -0.22 | 17.82 | 18.1216 | 17.73 | 16768 |
| 1729809000 | 18.15 | 0.23 | 1.28 | 18.03 | 18.42 | 17.94 | 22866 |
| 1729722600 | 17.92 | 0.11 | 0.62 | 17.49 | 17.96 | 17.49 | 11976 |
| 1729636200 | 17.8101 | -0.34 | -1.87 | 18.09 | 18.09 | 17.54 | 28627 |
| 1729549800 | 18.15 | 0.52 | 2.95 | 18.24 | 18.375 | 18 | 81273 |
| 1729290600 | 17.63 | -1.65 | -8.56 | 17.28 | 17.72 | 17.2201 | 31664 |
| 1729204200 | 19.28 | 0.94 | 5.13 | 19.07 | 19.465 | 19.03 | 48849 |
| 1729117800 | 18.34 | -0.7 | -3.68 | 18.47 | 18.47 | 17.9704 | 70740 |
| 1729031400 | 19.04 | 1.8 | 10.41 | 18.09 | 19.13 | 18.09 | 185196 |
| 1728945000 | 17.245 | 0.66 | 3.95 | 17.09 | 17.3 | 16.46 | 36321 |
| 1728685800 | 16.59 | -0.13 | -0.78 | 17.3 | 17.36 | 16.36 | 59294 |
| 1728599400 | 16.719999 | -0.5 | -2.90 | 16.579999 | 17.2 | 16.41 | 37405 |
| 1728513000 | 17.22 | 0.59 | 3.55 | 17.81 | 17.83 | 16.8904 | 104550 |
| 1728426600 | 16.629999 | 3.13 | 23.19 | 16.62 | 17.395 | 16.321 | 366820 |
| 1728340200 | 13.5 | -1.42 | -9.52 | 14.27 | 14.63 | 13.5 | 187304 |
| 1728081000 | 14.92 | -1.02 | -6.40 | 15.05 | 15.26 | 14.83 | 137384 |
| 1727994600 | 15.94 | 0.71 | 4.66 | 16.36 | 16.36 | 15.625 | 151570 |
| 1727908200 | 15.23 | -2.54 | -14.29 | 15.7 | 16.25 | 15.1653 | 511000 |
| 1727821800 | 17.77 | -1.55 | -8.02 | 19.04 | 19.24 | 17.77 | 47492 |
| 1727735400 | 19.3189 | 0.45 | 2.40 | 18.21 | 19.33 | 18.15 | 30237 |
| 1727476200 | 18.8657 | -0.32 | -1.68 | 19.27 | 19.3 | 18.57 | 14425 |
| 1727389800 | 19.1883 | -3.57 | -15.69 | 19.29 | 20.13 | 19 | 75001 |
| 1727303400 | 22.759 | 0.73 | 3.31 | 23.06 | 23.06 | 22.469 | 15429 |
| 1727217000 | 22.03 | -5.24 | -19.21 | 23.97 | 24 | 21.894 | 42061 |
| 1727130600 | 27.268 | -1.1 | -3.87 | 27.51 | 27.51 | 26.93 | 3488 |
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
