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 | -0.31 | -1.66666666667 | 18.6 | 18.68 | 17.28 | 12641500 | 18.02197147 | CS |
| 4 | 0.98 | 5.66146735991 | 17.31 | 18.97 | 16.86 | 12087870 | 17.98743587 | CS |
| 12 | 6.26 | 52.0365752286 | 12.03 | 18.97 | 11.77 | 16713397 | 15.0082921 | CS |
| 26 | 4.55 | 33.114992722 | 13.74 | 18.97 | 10.8 | 17829081 | 13.5835463 | CS |
| 52 | 7.70381623 | 72.772364408 | 10.58618377 | 18.97 | 9.90027178 | 17907355 | 13.51687582 | CS |
| 156 | -1.21303957 | -6.21974623825 | 19.50303957 | 26.27951943 | 9.68540779 | 17798987 | 14.7382408 | CS |
| 260 | -15.80726326 | -46.3593313618 | 34.09726326 | 41.2373591 | 9.68540779 | 14611346 | 18.69707792 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749850200 | 18.38 | -0.02 | -0.11 | 18 | 18.42 | 17.81 | 13659400 |
| 1749763800 | 18.4 | -0.06 | -0.33 | 18.29 | 18.61 | 18.21 | 9009300 |
| 1749677400 | 18.46 | 0.14 | 0.76 | 18.26 | 18.66 | 18.13 | 11919100 |
| 1749591000 | 18.32 | 0.46 | 2.58 | 18.25 | 18.5 | 18.08 | 10153500 |
| 1749504600 | 17.86 | 0.3 | 1.71 | 17.55 | 17.9 | 17.43 | 10628000 |
| 1749245400 | 17.56 | -0.85 | -4.62 | 18.6 | 18.68 | 17.28 | 21497600 |
| 1749159000 | 18.41 | 0.01 | 0.05 | 18.5 | 18.8 | 18.32 | 13708600 |
| 1749072540 | 18.4 | -0.21 | -1.13 | 18.58 | 18.97 | 18.32 | 15321500 |
| 1748986200 | 18.61 | 0.15 | 0.81 | 18.29 | 18.82 | 18.29 | 10197200 |
| 1748899800 | 18.46 | 0.3 | 1.65 | 18.22 | 18.6 | 18.03 | 9112200 |
| 1748640600 | 18.16 | 0.31 | 1.74 | 17.95 | 18.16 | 17.63 | 11391200 |
| 1748554140 | 17.85 | -0.3 | -1.65 | 18.09 | 18.26 | 17.81 | 7420700 |
| 1748467800 | 18.15 | 0.26 | 1.45 | 17.89 | 18.25 | 17.6 | 8892300 |
| 1748381400 | 17.89 | 0.17 | 0.96 | 18.31 | 18.47 | 17.87 | 11161500 |
| 1748294940 | 17.72 | 0.12 | 0.68 | 17.69 | 17.89 | 17.54 | 4283000 |
| 1748035800 | 17.6 | 0.22 | 1.27 | 17.6 | 17.65 | 16.86 | 19803500 |
| 1747949340 | 17.38 | -0.25 | -1.42 | 17.62 | 17.88 | 17.36 | 14007700 |
| 1747863000 | 17.63 | -0.57 | -3.13 | 18.17 | 18.27 | 17.41 | 19117100 |
| 1747776540 | 18.2 | 0.22 | 1.22 | 17.92 | 18.32 | 17.77 | 13119700 |
| 1747690200 | 17.98 | 0.44 | 2.51 | 17.47 | 18.18 | 17.46 | 10268800 |
| 1747431000 | 17.54 | 0.14 | 0.80 | 17.31 | 17.59 | 17.29 | 10744900 |
| 1747344540 | 17.4 | 0.52 | 3.08 | 16.85 | 17.54 | 16.82 | 21958800 |
| 1747258200 | 16.88 | -0.1 | -0.59 | 16.86 | 17.27 | 16.71 | 11949100 |
| 1747171740 | 16.98 | 0.48 | 2.91 | 16.57 | 17.38 | 16.52 | 23379100 |
| 1747085400 | 16.5 | 0.33 | 2.04 | 16.329999 | 16.579999 | 16.23 | 20685400 |
| 1746826200 | 16.17 | 0.43 | 2.73 | 16.219999 | 16.5 | 15.78 | 38056400 |
| 1746739800 | 15.74 | 1.37 | 9.53 | 14.83 | 15.74 | 14.68 | 45306800 |
| 1746653340 | 14.37 | 0.05 | 0.35 | 14.43 | 14.48 | 13.99 | 11335300 |
| 1746567000 | 14.32 | -0.33 | -2.25 | 14.68 | 14.79 | 14.17 | 29231100 |
| 1746480600 | 14.65 | -0.23 | -1.55 | 14.82 | 15.21 | 14.65 | 12976100 |
| 1746221400 | 14.88 | 0.41 | 2.83 | 14.72 | 14.9 | 14.52 | 18985000 |
| 1746048600 | 14.47 | -0.06 | -0.41 | 14.49 | 14.88 | 14.37 | 14541100 |
| 1745962200 | 14.53 | 0.22 | 1.54 | 14.32 | 14.98 | 14.3 | 15441500 |
| 1745875800 | 14.31 | 0.47 | 3.40 | 13.94 | 14.61 | 13.91 | 15819600 |
| 1745616600 | 13.84 | 0.18 | 1.32 | 13.64 | 14.01 | 13.59 | 15879100 |
| 1745530200 | 13.66 | 0.71 | 5.48 | 13.01 | 13.75 | 12.97 | 14266800 |
| 1745443740 | 12.95 | 0.11 | 0.86 | 13.1 | 13.2 | 12.91 | 18428400 |
| 1745357400 | 12.84 | 0 | 0.00 | 12.72 | 12.93 | 12.56 | 8550100 |
| 1744925400 | 12.84 | 0.24 | 1.90 | 12.56 | 12.91 | 12.52 | 14522200 |
| 1744839000 | 12.6 | -0.18 | -1.41 | 12.68 | 12.84 | 12.46 | 12774900 |
| 1744752600 | 12.78 | -0.33 | -2.52 | 12.95 | 13.1 | 12.78 | 12925500 |
| 1744666200 | 13.11 | 0.31 | 2.42 | 13.11 | 13.23 | 12.97 | 13354300 |
| 1744407000 | 12.8 | 0.14 | 1.11 | 12.75 | 12.98 | 12.54 | 15530900 |
| 1744320600 | 12.66 | -0.04 | -0.31 | 12.65 | 12.96 | 12.49 | 19448400 |
| 1744234200 | 12.7 | 0.7 | 5.83 | 11.86 | 12.78 | 11.77 | 28765700 |
| 1744147800 | 12 | -0.15 | -1.23 | 12.3 | 12.57 | 11.91 | 17867400 |
| 1744061400 | 12.15 | -0.5 | -3.95 | 12.39 | 12.75 | 12.03 | 26944200 |
| 1743802200 | 12.65 | -0.62 | -4.67 | 12.89 | 12.96 | 12.39 | 23822500 |
| 1743715800 | 13.27 | 0.22 | 1.69 | 12.97 | 13.57 | 12.97 | 19780800 |
| 1743629400 | 13.05 | 0.42 | 3.33 | 12.61 | 13.07 | 12.61 | 13939000 |
| 1743542940 | 12.63 | 0.3 | 2.43 | 12.22 | 12.82 | 12.18 | 11975900 |
| 1743456600 | 12.33 | -0.21 | -1.67 | 12.45 | 12.56 | 12.23 | 18579800 |
| 1743197400 | 12.54 | -0.23 | -1.80 | 12.74 | 12.77 | 12.39 | 18815700 |
| 1743111000 | 12.77 | 0.13 | 1.03 | 12.79 | 12.96 | 12.61 | 17498900 |
| 1743024600 | 12.64 | -0.01 | -0.08 | 12.63 | 12.94 | 12.6 | 14904200 |
| 1742938200 | 12.65 | 0.3 | 2.43 | 12.36 | 12.93 | 12.31 | 18675600 |
| 1742851740 | 12.35 | -0.13 | -1.04 | 12.51 | 12.66 | 12.27 | 11893500 |
| 1742592600 | 12.48 | 0.49 | 4.09 | 12.03 | 12.62 | 11.91 | 20754100 |
| 1742506200 | 11.99 | -0.41 | -3.31 | 12.33 | 12.58 | 11.95 | 19943200 |
| 1742419800 | 12.4 | 0.09 | 0.73 | 12.39 | 12.55 | 12.26 | 16135900 |
| 1742333400 | 12.31 | -0.18 | -1.44 | 12.51 | 12.61 | 12.29 | 12103600 |
| 1742247000 | 12.49 | 0.51 | 4.26 | 12.03 | 12.62 | 12.01 | 18811700 |
| 1741987800 | 11.98 | 0.37 | 3.19 | 11.74 | 12.19 | 11.56 | 23025400 |
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
