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 | -0.82 | -4.59383753501 | 17.85 | 18.04 | 16.97 | 3733400 | 17.17685041 | CS |
| 4 | -1.42 | -7.69647696477 | 18.45 | 20.01 | 16.96 | 9721150 | 18.12718639 | CS |
| 12 | -4.5 | -20.9010682768 | 21.53 | 22.72 | 16.96 | 7445327 | 19.82813526 | CS |
| 26 | -1.82 | -9.65517241379 | 18.85 | 22.92 | 16.96 | 6314989 | 20.31038459 | CS |
| 52 | -6.9 | -28.8340994567 | 23.93 | 25.78 | 16.96 | 5872912 | 21.01033793 | CS |
| 156 | 1.55 | 10.0129198966 | 15.48 | 25.9 | 11.55 | 6676294 | 17.93679455 | CS |
| 260 | -13.14 | -43.5531985416 | 30.17 | 34.4 | 11.2 | 6919568 | 19.67241916 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 17.12 | 0.03 | 0.18 | 17.23 | 17.34 | 16.98 | 4418400 |
| 1735248540 | 17.09 | -0.23 | -1.33 | 17.36 | 17.46 | 17.09 | 3128800 |
| 1734989340 | 17.32 | -0.66 | -3.67 | 17.85 | 18.04 | 17.32 | 3653000 |
| 1734730200 | 17.98 | 0.39 | 2.22 | 17.65 | 18.38 | 17.61 | 8703600 |
| 1734643800 | 17.59 | 0.49 | 2.87 | 17.19 | 17.67 | 17.08 | 10612100 |
| 1734557400 | 17.1 | -1.12 | -6.15 | 17.89 | 18.14 | 16.96 | 18639100 |
| 1734470940 | 18.22 | 0.4 | 2.24 | 17.98 | 18.4 | 17.75 | 8636100 |
| 1734384540 | 17.82 | -0.23 | -1.27 | 18.15 | 18.16 | 17.81 | 9251500 |
| 1734125340 | 18.05 | -0.2 | -1.10 | 18.25 | 18.38 | 18.03 | 8810000 |
| 1734039000 | 18.25 | -1.04 | -5.39 | 18.92 | 19 | 18.01 | 26128500 |
| 1733952540 | 19.29 | 0.66 | 3.54 | 18.87 | 20.01 | 18.52 | 12331500 |
| 1733866140 | 18.63 | 0.24 | 1.31 | 18.66 | 18.94 | 18.5 | 5955900 |
| 1733779740 | 18.39 | -0.15 | -0.81 | 18.6 | 18.68 | 18.26 | 7068400 |
| 1733520600 | 18.54 | -0.28 | -1.49 | 18.84 | 19.1 | 18.32 | 10577900 |
| 1733434200 | 18.82 | 0.42 | 2.28 | 18.68 | 19.29 | 18.64 | 9716400 |
| 1733347800 | 18.4 | 0.04 | 0.22 | 18.39 | 18.6 | 18.19 | 8634100 |
| 1733261340 | 18.36 | 0.08 | 0.44 | 18.26 | 18.64 | 18.12 | 9719200 |
| 1733174940 | 18.28 | -0.12 | -0.65 | 18.45 | 18.55 | 18.24 | 8996200 |
| 1732915740 | 18.4 | -0.09 | -0.49 | 18.51 | 18.63 | 17.8 | 14477300 |
| 1732829400 | 18.49 | -1.63 | -8.10 | 19.86 | 19.87 | 18.42 | 19575600 |
| 1732743000 | 20.12 | -1.46 | -6.77 | 21.58 | 21.69 | 20.12 | 11041100 |
| 1732656600 | 21.58 | 0.49 | 2.32 | 21.24 | 21.67 | 20.92 | 4628400 |
| 1732570140 | 21.09 | 0 | 0.00 | 21.09 | 21.42 | 21 | 5347400 |
| 1732310940 | 21.09 | 0.68 | 3.33 | 20.69 | 21.09 | 20.44 | 5053500 |
| 1732224600 | 20.41 | -0.47 | -2.25 | 20.74 | 20.78 | 20.4 | 3697300 |
| 1732051800 | 20.88 | 0.16 | 0.77 | 20.9 | 21.03 | 20.6 | 4299500 |
| 1731965340 | 20.72 | -0.48 | -2.26 | 21.25 | 21.31 | 20.67 | 6401800 |
| 1731619800 | 21.2 | -0.67 | -3.06 | 22 | 22.24 | 21.13 | 7562600 |
| 1731533400 | 21.87 | 0.18 | 0.83 | 21.63 | 22.07 | 21.56 | 8499800 |
| 1731446940 | 21.69 | -0.12 | -0.55 | 21.8 | 21.95 | 21.5 | 3062400 |
| 1731360540 | 21.81 | 0.31 | 1.44 | 21.31 | 22.01 | 21.31 | 3092900 |
| 1731101400 | 21.5 | -0.24 | -1.10 | 21.58 | 21.64 | 21.07 | 3639600 |
| 1731014940 | 21.74 | -0.15 | -0.69 | 21.61 | 22.43 | 21.4 | 4753800 |
| 1730928600 | 21.89 | -0.28 | -1.26 | 21.61 | 22.11 | 21.04 | 7886600 |
| 1730842200 | 22.17 | 0.22 | 1.00 | 22.05 | 22.32 | 21.54 | 3919600 |
| 1730755800 | 21.95 | 0.69 | 3.25 | 21.71 | 22.12 | 21.53 | 6418800 |
| 1730496600 | 21.26 | -0.53 | -2.43 | 21.96 | 21.96 | 21.23 | 8019500 |
| 1730410200 | 21.79 | 0.05 | 0.23 | 21.67 | 22.24 | 21.67 | 5546200 |
| 1730323800 | 21.74 | 0.64 | 3.03 | 21.22 | 21.87 | 21.19 | 11699600 |
| 1730237340 | 21.1 | -0.14 | -0.66 | 21.38 | 21.46 | 21.05 | 3751000 |
| 1730151000 | 21.24 | 0.14 | 0.66 | 21.38 | 21.58 | 21.12 | 3625300 |
| 1729891800 | 21.1 | -0.59 | -2.72 | 21.65 | 21.79 | 21.07 | 2991700 |
| 1729805400 | 21.69 | 0.45 | 2.12 | 21.22 | 21.69 | 20.89 | 5154700 |
| 1729719000 | 21.24 | -0.02 | -0.09 | 21.26 | 21.33 | 21.03 | 3534600 |
| 1729632600 | 21.26 | -0.19 | -0.89 | 21.47 | 21.53 | 21.11 | 5653300 |
| 1729546140 | 21.45 | -0.19 | -0.88 | 21.7 | 21.9 | 21.45 | 3145000 |
| 1729287000 | 21.64 | -0.2 | -0.92 | 22.07 | 22.26 | 21.64 | 7565900 |
| 1729200540 | 21.84 | -0.48 | -2.15 | 22.19 | 22.28 | 21.62 | 6736800 |
| 1729114140 | 22.32 | 0.44 | 2.01 | 22.1 | 22.72 | 21.89 | 10550200 |
| 1729027740 | 21.88 | 0.25 | 1.16 | 21.88 | 22.09 | 21.66 | 6033800 |
| 1728941340 | 21.63 | 0.09 | 0.42 | 21.4 | 21.86 | 21.23 | 4709500 |
| 1728682200 | 21.54 | -0.14 | -0.65 | 21.76 | 21.76 | 21.22 | 4644800 |
| 1728595740 | 21.68 | 0.05 | 0.23 | 21.75 | 21.92 | 21.53 | 4053500 |
| 1728509400 | 21.63 | -0.21 | -0.96 | 21.9 | 22.44 | 21.42 | 10827300 |
| 1728422940 | 21.84 | 0.53 | 2.49 | 21.09 | 21.84 | 20.98 | 5523500 |
| 1728336600 | 21.31 | 0.25 | 1.19 | 21.53 | 21.64 | 21.07 | 4833400 |
| 1728077400 | 21.06 | -0.17 | -0.80 | 21.06 | 21.35 | 20.88 | 4680200 |
| 1727991000 | 21.23 | -0.32 | -1.48 | 21.28 | 21.28 | 20.72 | 8141700 |
| 1727904540 | 21.55 | 0.93 | 4.51 | 20.82 | 21.68 | 20.82 | 8730900 |
| 1727818200 | 20.62 | 0.08 | 0.39 | 20.83 | 21.11 | 20.49 | 4564700 |
| 1727731800 | 20.54 | -0.16 | -0.77 | 20.77 | 20.77 | 20.38 | 4299800 |
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
