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 | -0.23 | -1.30459444129 | 17.63 | 17.63 | 17.2 | 560030 | 17.34779223 | SP |
| 4 | 0.22 | 1.28055878929 | 17.18 | 17.75 | 16.905 | 594219 | 17.41452928 | SP |
| 12 | -0.54 | -3.01003344482 | 17.94 | 18.18 | 16.905 | 527585 | 17.59116789 | SP |
| 26 | 0.25 | 1.45772594752 | 17.15 | 18.45 | 16.905 | 513631 | 17.80150188 | SP |
| 52 | -0.02 | -0.114810562572 | 17.42 | 18.45 | 16.77 | 515165 | 17.61825663 | SP |
| 156 | -3.03 | -14.8311306902 | 20.43 | 20.65 | 15.58 | 396048 | 17.63361005 | SP |
| 260 | -3.2 | -15.5339805825 | 20.6 | 21.9774 | 12.26 | 311666 | 18.15620426 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 17.4 | -0.01 | -0.06 | 17.46 | 17.48 | 17.3601 | 397421 |
| 1738798200 | 17.41 | 0.12 | 0.69 | 17.32 | 17.43 | 17.32 | 387174 |
| 1738711800 | 17.29 | 0.04 | 0.23 | 17.2 | 17.295 | 17.2 | 347457 |
| 1738625400 | 17.25 | -0.17 | -0.98 | 17.29 | 17.3299 | 17.24 | 893147 |
| 1738366200 | 17.42 | -0.16 | -0.91 | 17.63 | 17.63 | 17.4 | 813532 |
| 1738279800 | 17.58 | 0.06 | 0.34 | 17.6 | 17.6 | 17.5252 | 766902 |
| 1738193400 | 17.52 | -0.03 | -0.17 | 17.59 | 17.62 | 17.445 | 645286 |
| 1738107000 | 17.55 | -0.14 | -0.79 | 17.75 | 17.75 | 17.54 | 479498 |
| 1738020600 | 17.69 | 0.04 | 0.23 | 17.61 | 17.7 | 17.59 | 1333250 |
| 1737761400 | 17.65 | 0.13 | 0.74 | 17.6 | 17.67 | 17.57 | 419457 |
| 1737675000 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1737588600 | 17.52 | -0.09 | -0.51 | 17.65 | 17.65 | 17.51 | 425728 |
| 1737502200 | 17.61 | 0.17 | 0.97 | 17.42 | 17.61 | 17.42 | 709738 |
| 1737156600 | 17.44 | 0.06 | 0.35 | 17.43 | 17.46 | 17.39 | 405032 |
| 1737070200 | 17.38 | 0.05 | 0.29 | 17.31 | 17.46 | 17.28 | 418127 |
| 1736983800 | 17.33 | 0.23 | 1.35 | 17.26 | 17.345 | 17.24 | 413106 |
| 1736897400 | 17.1 | 0.11 | 0.65 | 17.05 | 17.1 | 17 | 520771 |
| 1736811000 | 16.99 | -0.09 | -0.53 | 17.09 | 17.09 | 16.905 | 583167 |
| 1736551800 | 17.08 | -0.19 | -1.10 | 17.19 | 17.21 | 17.06 | 866638 |
| 1736379000 | 17.27 | -0.07 | -0.40 | 17.32 | 17.32 | 17.225 | 448263 |
| 1736292600 | 17.34 | -0.18 | -1.03 | 17.5 | 17.525 | 17.2912 | 512761 |
| 1736206200 | 17.52 | 0.04 | 0.23 | 17.52 | 17.545 | 17.44 | 482452 |
| 1735947000 | 17.48 | 0.11 | 0.63 | 17.47 | 17.519 | 17.42 | 322342 |
| 1735860600 | 17.37 | 0.12 | 0.70 | 17.3 | 17.3998 | 17.275 | 342501 |
| 1735687800 | 17.25 | 0.01 | 0.06 | 17.32 | 17.32 | 17.2007 | 532583 |
| 1735601400 | 17.24 | 0.03 | 0.17 | 17.21 | 17.27 | 17.0784 | 1617600 |
| 1735342200 | 17.21 | -0.46 | -2.58 | 17.31 | 17.325 | 17.19 | 589386 |
| 1735255800 | 17.665 | 0 | 0.03 | 17.61 | 17.68 | 17.61 | 336711 |
| 1735077840 | 17.66 | -0.04 | -0.23 | 17.61 | 17.68 | 17.61 | 238979 |
| 1734996600 | 17.7 | -0.01 | -0.06 | 17.67 | 17.725 | 17.63 | 511316 |
| 1734737400 | 17.71 | 0.13 | 0.74 | 17.58 | 17.74 | 17.55 | 428161 |
| 1734651000 | 17.58 | -0.03 | -0.17 | 17.5 | 17.6362 | 17.48 | 1105995 |
| 1734564600 | 17.61 | -0.22 | -1.23 | 17.8 | 17.86 | 17.575 | 1063341 |
| 1734478200 | 17.83 | -0.04 | -0.22 | 17.86 | 17.86 | 17.785 | 535052 |
| 1734391800 | 17.87 | 0.05 | 0.28 | 17.84 | 17.88 | 17.8 | 456483 |
| 1734132600 | 17.82 | -0.02 | -0.11 | 17.8 | 17.865 | 17.7746 | 402192 |
| 1734046200 | 17.84 | -0.1 | -0.56 | 17.92 | 17.92 | 17.82 | 401109 |
| 1733959800 | 17.94 | 0.02 | 0.11 | 17.94 | 17.975 | 17.91 | 343432 |
| 1733873400 | 17.92 | 0.07 | 0.39 | 17.88 | 17.9399 | 17.8375 | 358283 |
| 1733787000 | 17.85 | -0.03 | -0.14 | 17.85 | 17.9558 | 17.85 | 527752 |
| 1733527800 | 17.875 | -0.01 | -0.03 | 17.96 | 17.96 | 17.87 | 287373 |
| 1733441400 | 17.88 | 0.02 | 0.11 | 17.88 | 17.9 | 17.85 | 421461 |
| 1733355000 | 17.86 | 0.01 | 0.06 | 17.89 | 17.89 | 17.82 | 409395 |
| 1733268600 | 17.85 | -0.04 | -0.22 | 17.91 | 17.91 | 17.8102 | 600986 |
| 1733182200 | 17.89 | -0.12 | -0.67 | 17.95 | 17.96 | 17.86 | 488441 |
| 1732917840 | 18.01 | 0 | 0.00 | 18.05 | 18.12 | 17.995 | 463164 |
| 1732750200 | 18.01 | 0.02 | 0.11 | 18.04 | 18.05 | 17.97 | 407743 |
| 1732663800 | 17.99 | -0.1 | -0.55 | 18.09 | 18.09 | 17.94 | 462350 |
| 1732577400 | 18.09 | 0.07 | 0.39 | 18.15 | 18.18 | 18.0632 | 374240 |
| 1732318200 | 18.02 | 0.03 | 0.17 | 18.03 | 18.05 | 17.9938 | 465722 |
| 1732231800 | 17.99 | 0.1 | 0.56 | 17.94 | 18.035 | 17.9 | 440266 |
| 1732145400 | 17.89 | -0.06 | -0.33 | 17.94 | 17.94 | 17.835 | 388449 |
| 1732059000 | 17.95 | -0.02 | -0.11 | 18.02 | 18.02 | 17.9 | 493315 |
| 1731972600 | 17.97 | -0.01 | -0.06 | 17.94 | 18.01 | 17.94 | 536708 |
| 1731713400 | 17.98 | 0.02 | 0.11 | 17.94 | 17.98 | 17.9 | 255093 |
| 1731627000 | 17.96 | -0.08 | -0.44 | 18.1 | 18.19 | 17.95 | 339914 |
| 1731540600 | 18.04 | 0.04 | 0.22 | 18.14 | 18.14 | 17.985 | 390467 |
| 1731454200 | 18 | -0.22 | -1.21 | 18.19 | 18.2 | 18 | 743179 |
| 1731367800 | 18.22 | -0.09 | -0.49 | 18.27 | 18.31 | 18.215 | 615723 |
| 1731108600 | 18.31 | 0.2 | 1.10 | 18.15 | 18.31 | 18.1101 | 408263 |
| 1731022200 | 18.11 | 0.09 | 0.50 | 18.08 | 18.15 | 18.023 | 432029 |
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
