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 | -2.18 | -12.1448467967 | 17.95 | 18.64 | 15.735 | 55479 | 17.07611137 | SP |
| 4 | -3.9 | -19.827147941 | 19.67 | 20.67 | 15.735 | 76564 | 18.64636395 | SP |
| 12 | -4.2042 | -21.0481521162 | 19.9742 | 20.67 | 15.735 | 71104 | 18.87981781 | SP |
| 26 | -0.46 | -2.83425754775 | 16.23 | 22.61 | 15.735 | 50214 | 19.17378574 | SP |
| 52 | -4.53 | -22.315270936 | 20.3 | 23.76 | 15.6907 | 41844 | 19.15632342 | SP |
| 156 | -4.53 | -22.315270936 | 20.3 | 23.76 | 15.6907 | 41844 | 19.15632342 | SP |
| 260 | -4.53 | -22.315270936 | 20.3 | 23.76 | 15.6907 | 41844 | 19.15632342 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 15.77 | -1.18 | -6.96 | 16.18 | 16.2699 | 15.735 | 58741 |
| 1741390200 | 16.95 | 0.24 | 1.44 | 16.67 | 17.01 | 16 | 36736 |
| 1741303800 | 16.71 | -1.93 | -10.35 | 17.78 | 18.02 | 16.71 | 97312 |
| 1741217400 | 18.64 | 0.33 | 1.80 | 18.31 | 18.64 | 18.0125 | 38141 |
| 1741131000 | 18.31 | 0.02 | 0.11 | 17.95 | 18.445 | 17.5701 | 46466 |
| 1741044600 | 18.29 | -0.28 | -1.51 | 18.48 | 18.8253 | 18.23 | 42579 |
| 1740785400 | 18.57 | 0.33 | 1.81 | 18.07 | 18.57 | 17.89 | 45744 |
| 1740699000 | 18.24 | 0.99 | 5.74 | 18.81 | 18.93 | 18.17 | 66682 |
| 1740612600 | 17.25 | 0.27 | 1.59 | 17.29 | 17.55 | 17.13 | 67050 |
| 1740526200 | 16.98 | -0.71 | -4.01 | 17.5 | 17.5 | 16.6756 | 83323 |
| 1740439800 | 17.69 | -0.5 | -2.75 | 18.36 | 18.36 | 17.3383 | 112645 |
| 1740180600 | 18.19 | -0.76 | -4.01 | 18.75 | 18.8717 | 18.1 | 100019 |
| 1740094200 | 18.95 | -1.05 | -5.25 | 19.07 | 19.09 | 18.27 | 76081 |
| 1740007800 | 20 | -0.44 | -2.15 | 20.43 | 20.48 | 19.9 | 317157 |
| 1739921400 | 20.44 | 0.42 | 2.12 | 20.67 | 20.67 | 20.13 | 121991 |
| 1739575800 | 20.0165 | -0.31 | -1.54 | 20.34 | 20.34 | 19.6446 | 55651 |
| 1739489400 | 20.33 | 0.55 | 2.78 | 19.85 | 20.39 | 19.75 | 43519 |
| 1739403000 | 19.78 | 0.36 | 1.85 | 19.38 | 19.8958 | 19.145 | 32581 |
| 1739316600 | 19.42 | -0.24 | -1.22 | 19.67 | 19.73 | 19.375 | 12299 |
| 1739230200 | 19.66 | 0.12 | 0.61 | 19.51 | 19.8969 | 19.51 | 33068 |
| 1738971000 | 19.54 | -0.07 | -0.36 | 19.61 | 19.8 | 19.49 | 87973 |
| 1738884600 | 19.61 | -0.1 | -0.51 | 19.66 | 19.7467 | 19.53 | 21212 |
| 1738798200 | 19.71 | 0.01 | 0.05 | 19.75 | 19.75 | 19.34 | 20406 |
| 1738711800 | 19.7 | 0.49 | 2.55 | 19.61 | 19.79 | 19.43 | 66641 |
| 1738625400 | 19.21 | 0.01 | 0.05 | 18.7 | 19.3348 | 18.7 | 93613 |
| 1738366200 | 19.2 | 0.14 | 0.73 | 19.09 | 19.49 | 19.09 | 12475 |
| 1738279800 | 19.06 | -0.15 | -0.78 | 19.09 | 19.1362 | 18.7 | 11434 |
| 1738193400 | 19.21 | -0.5 | -2.51 | 19.52 | 19.52 | 19.21 | 204289 |
| 1738107000 | 19.7054 | 1.04 | 5.55 | 19.15 | 19.7499 | 18.95 | 48287 |
| 1738020600 | 18.67 | 0.11 | 0.59 | 18.29 | 19.215 | 18.29 | 41158 |
| 1737761400 | 18.56 | -1.07 | -5.45 | 18.83 | 18.83 | 18.5023 | 34703 |
| 1737675000 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1737588600 | 19.63 | 0.37 | 1.92 | 19.5 | 19.66 | 19.4 | 46177 |
| 1737502200 | 19.26 | 0.1 | 0.52 | 19.27 | 19.5445 | 19.25 | 168143 |
| 1737156600 | 19.16 | 0.31 | 1.64 | 19.19 | 19.22 | 19.0301 | 57460 |
| 1737070200 | 18.85 | 0.03 | 0.17 | 18.91 | 19.11 | 18.73 | 22704 |
| 1736983800 | 18.8177 | 0.29 | 1.55 | 18.87 | 19.0699 | 18.8177 | 25077 |
| 1736897400 | 18.53 | 0.12 | 0.67 | 18.54 | 19.0769 | 18.4557 | 31076 |
| 1736811000 | 18.4074 | 0.04 | 0.20 | 18.11 | 18.5896 | 18.03 | 15726 |
| 1736551800 | 18.37 | 0.17 | 0.93 | 18.25 | 18.64 | 18.25 | 18150 |
| 1736379000 | 18.2 | 0.21 | 1.17 | 18.22 | 18.3134 | 17.78 | 17523 |
| 1736292600 | 17.99 | -0.45 | -2.44 | 18.685 | 18.72 | 17.8 | 22585 |
| 1736206200 | 18.4399 | 0.1 | 0.54 | 18.6 | 18.6762 | 18.3801 | 41456 |
| 1735947000 | 18.34 | 0.29 | 1.61 | 18.23 | 18.3999 | 18.08 | 29395 |
| 1735860600 | 18.05 | 0.26 | 1.46 | 17.8 | 18.2152 | 17.8 | 38859 |
| 1735687800 | 17.79 | -0.02 | -0.11 | 17.91 | 17.92 | 17.64 | 56486 |
| 1735601400 | 17.81 | -0.32 | -1.77 | 17.67 | 17.8942 | 17.57 | 82811 |
| 1735342200 | 18.13 | -1.04 | -5.43 | 18.45 | 18.51 | 17.98 | 67955 |
| 1735255800 | 19.17 | -0.07 | -0.36 | 19.2 | 19.3381 | 19.0401 | 173833 |
| 1735077840 | 19.24 | 0.35 | 1.85 | 19.19 | 19.25 | 19.04 | 244878 |
| 1734996600 | 18.89 | -0.67 | -3.43 | 19.57 | 19.57 | 18.89 | 341829 |
| 1734737400 | 19.56 | 0.25 | 1.29 | 19.06 | 19.79 | 19.06 | 72233 |
| 1734651000 | 19.31 | 0.23 | 1.21 | 19.37 | 19.4374 | 18.9 | 55168 |
| 1734564600 | 19.08 | -0.92 | -4.60 | 20.19 | 20.19 | 18.91 | 50021 |
| 1734478200 | 20 | -0.2 | -0.99 | 19.9742 | 20.0834 | 19.814 | 30071 |
| 1734391800 | 20.2 | 0.64 | 3.27 | 19.6899 | 20.2 | 19.6254 | 58523 |
| 1734132600 | 19.56 | -0.3 | -1.51 | 19.8115 | 19.87 | 19.43 | 101480 |
| 1734046200 | 19.86 | -0.16 | -0.80 | 19.91 | 20.0472 | 19.7505 | 25459 |
| 1733959800 | 20.02 | 0.13 | 0.65 | 20.1478 | 20.4163 | 19.93 | 28812 |
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
