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 | 0.3641 | 2.2813283208 | 15.96 | 16.414 | 15.411 | 2023 | 15.98567206 | SP |
| 4 | -0.5459 | -3.23592175459 | 16.87 | 18.81 | 14.85 | 2549 | 16.6098698 | SP |
| 12 | 1.6441 | 11.1995912807 | 14.68 | 18.81 | 13.63 | 2079 | 16.10957313 | SP |
| 26 | -7.3059 | -30.9179009733 | 23.63 | 24.48 | 13.63 | 2380 | 18.33795561 | SP |
| 52 | -12.5369 | -43.4388967811 | 28.861 | 29.1372 | 13.63 | 1910 | 20.18684112 | SP |
| 156 | -13.9859 | -46.1428571429 | 30.31 | 42.17 | 13.63 | 3506 | 27.13098464 | SP |
| 260 | -13.8659 | -45.9287843657 | 30.19 | 44.66 | 12.29 | 6300 | 26.48745129 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 16.3241 | 0.37 | 2.31 | 15.79 | 16.3241 | 15.79 | 401 |
| 1741818600 | 15.9557 | 0.15 | 0.97 | 15.75 | 15.9557 | 15.75 | 2725 |
| 1741732200 | 15.802 | 0.13 | 0.84 | 15.5 | 15.802 | 15.411 | 864 |
| 1741645800 | 15.6697 | -0.74 | -4.53 | 16.1 | 16.119499 | 15.59 | 2350 |
| 1741390200 | 16.414 | 0.33 | 2.08 | 16.1 | 16.414 | 16.1 | 1764 |
| 1741303800 | 16.079999 | -0.02 | -0.10 | 15.96 | 16.149 | 15.96 | 2410 |
| 1741217400 | 16.0954 | 0.85 | 5.60 | 15.33 | 16.2 | 15.33 | 1373 |
| 1741131000 | 15.2423 | -0.26 | -1.66 | 15.48 | 15.48 | 14.85 | 2948 |
| 1741044600 | 15.5 | -0 | -0.01 | 15.7 | 16.23 | 15.5 | 5562 |
| 1740785400 | 15.5019 | -0.81 | -4.95 | 15.93 | 16 | 15.3 | 2240 |
| 1740699000 | 16.309999 | -0.23 | -1.41 | 16.51 | 16.51 | 16.28 | 1634 |
| 1740612600 | 16.543299 | -0.56 | -3.27 | 16.92 | 16.94 | 16.52 | 520 |
| 1740526200 | 17.1025 | 0.34 | 2.04 | 16.93 | 17.1025 | 16.93 | 8548 |
| 1740439800 | 16.761 | -0.61 | -3.51 | 17.37 | 17.3999 | 16.761 | 6381 |
| 1740180600 | 17.3711 | -0.97 | -5.31 | 17.73 | 17.73 | 17.3711 | 1451 |
| 1740094200 | 18.3459 | 0.17 | 0.92 | 18.45 | 18.45 | 18.3459 | 345 |
| 1740007800 | 18.1778 | -0.5 | -2.66 | 18.51 | 18.51 | 18.131 | 1424 |
| 1739921400 | 18.6744 | 0.05 | 0.27 | 18.67 | 18.81 | 18.62 | 3556 |
| 1739575800 | 18.624 | 1.24 | 7.16 | 18.13 | 18.7 | 18.13 | 1590 |
| 1739489400 | 17.38 | 0.11 | 0.61 | 16.87 | 17.38 | 16.87 | 746 |
| 1739403000 | 17.2747 | -0.64 | -3.57 | 17.2 | 17.2747 | 17.2 | 321 |
| 1739316600 | 17.9149 | 0.34 | 1.96 | 18.09 | 18.09 | 17.865 | 829 |
| 1739230200 | 17.57 | 0.43 | 2.53 | 17.37 | 17.7999 | 17.37 | 4211 |
| 1738971000 | 17.1363 | -0.74 | -4.14 | 17.82 | 17.82 | 17.1363 | 5361 |
| 1738884600 | 17.8773 | 0.41 | 2.38 | 17.47 | 17.9899 | 17.47 | 464 |
| 1738798200 | 17.4625 | -0.06 | -0.34 | 17.03 | 17.4625 | 17.03 | 709 |
| 1738711800 | 17.5224 | 0.16 | 0.95 | 17.02 | 17.5224 | 17.02 | 279 |
| 1738625400 | 17.358 | 0.01 | 0.05 | 16.739999 | 17.407 | 16.739999 | 2646 |
| 1738366200 | 17.3498 | -0.03 | -0.19 | 17.78 | 17.78 | 17.3 | 5360 |
| 1738279800 | 17.3826 | 0.98 | 5.96 | 16.45 | 17.47 | 16.45 | 3710 |
| 1738193400 | 16.4054 | -0.18 | -1.11 | 16.485 | 16.6657 | 16.379 | 565 |
| 1738107000 | 16.59 | 0.17 | 1.02 | 16.46 | 16.59 | 16.41 | 1861 |
| 1738020600 | 16.4219 | 0.46 | 2.88 | 16 | 16.4219 | 16 | 2158 |
| 1737761400 | 15.9628 | 0.13 | 0.82 | 16.14 | 16.14 | 15.9628 | 306 |
| 1737675000 | 15.8322 | 0 | 0.00 | 15.8322 | 15.8322 | 15.8322 | 0 |
| 1737588600 | 15.8322 | 0.45 | 2.90 | 15.65 | 16.119 | 15.65 | 1958 |
| 1737502200 | 15.3858 | 0.44 | 2.98 | 15.4099 | 15.4099 | 15.2532 | 599 |
| 1737156600 | 14.941 | 0.11 | 0.74 | 14.88 | 14.941 | 14.88 | 1124 |
| 1737070200 | 14.8308 | -0.39 | -2.56 | 15.17 | 15.17 | 14.65 | 2053 |
| 1736983800 | 15.22 | 0.92 | 6.41 | 14.85 | 15.28 | 14.85 | 584 |
| 1736897400 | 14.3028 | 0.17 | 1.22 | 14.22 | 14.389 | 14.1999 | 1673 |
| 1736811000 | 14.1299 | 0.07 | 0.49 | 13.99 | 14.148 | 13.99 | 1516 |
| 1736551800 | 14.0606 | -0.19 | -1.35 | 14.17 | 14.17 | 13.9314 | 4679 |
| 1736379000 | 14.2523 | -0.4 | -2.70 | 14.31 | 14.31 | 14.2523 | 387 |
| 1736292600 | 14.6474 | 0.47 | 3.29 | 14.76 | 14.8599 | 14.62 | 6533 |
| 1736206200 | 14.1809 | 0.49 | 3.60 | 14.24 | 14.24 | 14.1809 | 875 |
| 1735947000 | 13.6878 | -0.36 | -2.54 | 13.82 | 13.82 | 13.6878 | 764 |
| 1735860600 | 14.0441 | 0.27 | 1.94 | 13.63 | 14.0441 | 13.63 | 224 |
| 1735687800 | 13.7774 | -0.16 | -1.14 | 13.74 | 13.889 | 13.71 | 1855 |
| 1735601400 | 13.9361 | 0.13 | 0.93 | 13.8 | 14.05 | 13.785 | 645 |
| 1735342200 | 13.8079 | -0.26 | -1.83 | 14.07 | 14.07 | 13.8079 | 427 |
| 1735255800 | 14.0659 | -0.1 | -0.71 | 14.08 | 14.08 | 14.0659 | 778 |
| 1735077840 | 14.1663 | 0.2 | 1.41 | 14.14 | 14.17 | 14.12 | 1185 |
| 1734996600 | 13.97 | -0.87 | -5.86 | 14.34 | 14.34 | 13.94 | 612 |
| 1734737400 | 14.8396 | 0.22 | 1.50 | 14.93 | 14.96 | 14.7225 | 3341 |
| 1734651000 | 14.62 | 0.62 | 4.44 | 14.68 | 14.77 | 14.57 | 3235 |
| 1734564600 | 13.9984 | -2.08 | -12.92 | 15.35 | 15.5 | 13.8 | 17711 |
| 1734478200 | 16.0762 | 0.45 | 2.87 | 15.6 | 16.0762 | 15.44 | 1900 |
| 1734391800 | 15.6271 | -0.65 | -4.01 | 16.3 | 16.3 | 15.6271 | 4723 |
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
