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 | -0.04 | -0.243309002433 | 16.44 | 17.5 | 15.86 | 759248 | 16.13256799 | DE |
| 4 | -0.1 | -0.606060606061 | 16.5 | 32.01 | 13.5 | 577112 | 16.29030734 | DE |
| 12 | 0.02 | 0.1221001221 | 16.38 | 32.01 | 13.5 | 1162590 | 16.45874843 | DE |
| 26 | -6.17 | -27.3371732388 | 22.57 | 32.01 | 13.5 | 1256555 | 18.71055971 | DE |
| 52 | -4.19 | -20.3496843128 | 20.59 | 32.01 | 13.5 | 1079506 | 19.54093501 | DE |
| 156 | -1.04 | -5.96330275229 | 17.44 | 35.01 | 10 | 1195201 | 18.92493971 | DE |
| 260 | -28.6 | -63.5555555556 | 45 | 45.23 | 8 | 1806134 | 16.80312743 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 16.399999 | 0.18 | 1.14 | 16.29 | 22.51 | 16.01 | 853258 |
| 1737004500 | 16.215 | 0.04 | 0.28 | 16.35 | 18 | 16.21 | 842691 |
| 1736918100 | 16.17 | -0.03 | -0.19 | 16.14 | 16.3 | 16.059999 | 562990 |
| 1736831700 | 16.2 | 0.08 | 0.50 | 16.1 | 17 | 16.04 | 873630 |
| 1736745300 | 16.12 | 0.08 | 0.50 | 16 | 16.44 | 15.86 | 1005875 |
| 1736486100 | 16.04 | -0.06 | -0.37 | 16.16 | 17.5 | 16.01 | 387565 |
| 1736399700 | 16.1 | -0.33 | -2.01 | 16.44 | 16.44 | 16.05 | 966180 |
| 1736313300 | 16.43 | 0.05 | 0.31 | 16.329999 | 16.45 | 16.21 | 613336 |
| 1736226900 | 16.379999 | 0.09 | 0.55 | 16.37 | 16.52 | 16.3 | 487032 |
| 1736140500 | 16.29 | -0.33 | -1.99 | 16.61 | 16.7 | 16.25 | 540198 |
| 1735881300 | 16.62 | -0.06 | -0.36 | 16.57 | 16.68 | 16.559999 | 324404 |
| 1735794900 | 16.68 | 0 | 0.00 | 16.7 | 16.739999 | 16.52 | 232787 |
| 1735617660 | 16.68 | -0.01 | -0.06 | 16.6 | 16.77 | 16.559999 | 255236 |
| 1735535700 | 16.69 | 0.03 | 0.18 | 16.7 | 16.7 | 16.515 | 192556 |
| 1735276500 | 16.66 | 0.21 | 1.28 | 16.48 | 16.76 | 16.44 | 425299 |
| 1735014060 | 16.45 | 0.03 | 0.18 | 16.44 | 16.54 | 16.41 | 208964 |
| 1734930900 | 16.42 | 0.23 | 1.42 | 16.239999 | 16.48 | 16.239999 | 415627 |
| 1734671700 | 16.19 | -0.08 | -0.49 | 16.42 | 32.009999 | 13.5 | 1273520 |
| 1734585300 | 16.27 | -0.24 | -1.45 | 16.5 | 20.5 | 16.215 | 1045702 |
| 1734498900 | 16.51 | -0.15 | -0.90 | 16.55 | 16.83 | 16.35 | 830608 |
| 1734412500 | 16.66 | 0.21 | 1.28 | 16.3 | 16.76 | 16.3 | 853384 |
| 1734326100 | 16.45 | 0.11 | 0.67 | 16.45 | 16.629999 | 16.379999 | 958672 |
| 1734066900 | 16.34 | 0.13 | 0.80 | 16.1 | 16.41 | 16.01 | 1197932 |
| 1733980500 | 16.21 | -0.1 | -0.61 | 16.23 | 19 | 16.2 | 1116921 |
| 1733894100 | 16.309999 | -0.2 | -1.21 | 16.45 | 18.5 | 16.28 | 1314626 |
| 1733807700 | 16.51 | -0.15 | -0.90 | 16.67 | 16.67 | 16.41 | 1264180 |
| 1733721300 | 16.66 | -0.21 | -1.24 | 16.7 | 16.92 | 16.57 | 953448 |
| 1733462100 | 16.87 | 0 | 0.00 | 16.719999 | 16.96 | 16.579999 | 914255 |
| 1733375700 | 16.87 | -0.19 | -1.11 | 17.05 | 19.5 | 16.85 | 921810 |
| 1733289300 | 17.06 | -0.1 | -0.58 | 17.06 | 17.16 | 16.98 | 717204 |
| 1733202900 | 17.16 | -0.11 | -0.64 | 17.43 | 17.5 | 17.12 | 1377832 |
| 1733116500 | 17.27 | -0.25 | -1.43 | 17.53 | 17.6 | 17.27 | 717340 |
| 1732857300 | 17.52 | 0.05 | 0.29 | 17.48 | 17.62 | 17.31 | 718710 |
| 1732770900 | 17.47 | 0.34 | 1.98 | 17.13 | 19 | 17.12 | 1298291 |
| 1732684500 | 17.13 | 0.42 | 2.51 | 17.03 | 20 | 16.94 | 2155073 |
| 1732598100 | 16.71 | -0.33 | -1.91 | 17.04 | 17.05 | 16.67 | 792535 |
| 1732511700 | 17.035 | -0.01 | -0.03 | 17.17 | 18.5 | 17 | 1035604 |
| 1732252500 | 17.04 | 0.15 | 0.89 | 17.01 | 23.01 | 15.51 | 1024842 |
| 1732166100 | 16.89 | -0.41 | -2.37 | 17.2 | 23.5 | 16.76 | 1998878 |
| 1732079700 | 17.3 | -0.2 | -1.14 | 17.33 | 17.45 | 17.25 | 928556 |
| 1731993300 | 17.5 | 0.37 | 2.16 | 17.08 | 17.54 | 17.05 | 1148770 |
| 1731906900 | 17.13 | -0.17 | -0.98 | 17.32 | 17.38 | 17.1 | 1039124 |
| 1731647700 | 17.3 | -0.16 | -0.92 | 17.3 | 17.7 | 17.25 | 1924305 |
| 1731561300 | 17.46 | 0.85 | 5.12 | 16.469999 | 23 | 16.469999 | 2716647 |
| 1731474900 | 16.61 | 0.22 | 1.34 | 16.3 | 16.64 | 16.239999 | 867695 |
| 1731388500 | 16.39 | 0.01 | 0.06 | 16.379999 | 16.52 | 16.12 | 1169596 |
| 1731302100 | 16.379999 | 0.04 | 0.24 | 16.28 | 16.52 | 16.25 | 1232821 |
| 1731042900 | 16.34 | 0.25 | 1.55 | 16.2 | 19.5 | 16.02 | 993640 |
| 1730956500 | 16.09 | 0.26 | 1.64 | 15.9 | 20.5 | 15.73 | 1239107 |
| 1730870100 | 15.83 | 0.21 | 1.34 | 15.67 | 15.88 | 15.6 | 1086735 |
| 1730783700 | 15.62 | 0.08 | 0.51 | 15.58 | 15.64 | 15.43 | 930275 |
| 1730697300 | 15.54 | -0.14 | -0.89 | 15.75 | 15.75 | 15.45 | 2084397 |
| 1730438100 | 15.68 | -0.34 | -2.12 | 15.88 | 15.94 | 15.62 | 1596340 |
| 1730351700 | 16.02 | 0.02 | 0.12 | 15.92 | 20.5 | 15.82 | 1862195 |
| 1730265300 | 16 | 0.25 | 1.59 | 15.72 | 16.01 | 15.72 | 1725141 |
| 1730178900 | 15.75 | 0.14 | 0.90 | 15.8 | 15.95 | 15.7 | 2815069 |
| 1730092500 | 15.61 | -0.44 | -2.74 | 16.02 | 16.079999 | 15.6 | 2553116 |
| 1729833300 | 16.05 | 0.03 | 0.19 | 16.04 | 16.489999 | 15.9 | 3158703 |
| 1729746900 | 16.02 | -0.5 | -3.03 | 16.379999 | 24 | 16 | 3222367 |
| 1729660500 | 16.52 | -0.42 | -2.48 | 17.02 | 17.32 | 16.51 | 2924513 |
| 1729574100 | 16.94 | -0.41 | -2.36 | 17.35 | 17.45 | 16.785 | 3065599 |
| 1729487700 | 17.35 | 0.04 | 0.23 | 17.24 | 17.78 | 17.2 | 4801744 |
| 1729228500 | 17.31 | -4.22 | -19.60 | 19.76 | 22.51 | 17.1 | 8260856 |
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
