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 | 1.5 | 7.31707317073 | 20.5 | 22 | 20.35 | 5480 | 21.6430292 | CS |
| 4 | 3.71 | 20.2843083652 | 18.29 | 22 | 17.51 | 4517 | 19.53191882 | CS |
| 12 | 4.89 | 28.5797779077 | 17.11 | 22 | 16.01 | 8373 | 18.02236084 | CS |
| 26 | 1.17 | 5.61689870379 | 20.83 | 23.4 | 16.01 | 7254 | 19.20426321 | CS |
| 52 | -2.85 | -11.4688128773 | 24.85 | 25.44 | 16.01 | 6191 | 20.09771665 | CS |
| 156 | -3.76 | -14.5962732919 | 25.76 | 27.72 | 16.01 | 9334 | 22.65072028 | CS |
| 260 | -4.01 | -15.4171472511 | 26.01 | 42 | 16.01 | 13870 | 27.53373671 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 22 | 0.02 | 0.09 | 21.6 | 22 | 21.27 | 3500 |
| 1743111000 | 21.98 | 0 | 0.00 | 21.75 | 21.98 | 21.75 | 3200 |
| 1743024600 | 21.98 | 0.83 | 3.92 | 21.48 | 21.98 | 20.35 | 13600 |
| 1742938200 | 21.15 | 0.04 | 0.19 | 20.8 | 21.8 | 20.8 | 500 |
| 1742851740 | 21.11 | 0.01 | 0.05 | 21.32 | 21.32 | 20.8 | 7000 |
| 1742592600 | 21.1 | 0.8 | 3.94 | 20.5 | 21.1 | 20.48 | 3100 |
| 1742506200 | 20.3 | 0.14 | 0.69 | 19.8 | 20.3 | 19.8 | 2400 |
| 1742419800 | 20.16 | -0.12 | -0.59 | 20.03 | 20.16 | 20.02 | 1600 |
| 1742333400 | 20.28 | 0.25 | 1.25 | 20.28 | 20.28 | 20.22 | 2600 |
| 1742247000 | 20.03 | 0.88 | 4.60 | 19.25 | 20.4 | 19.25 | 5700 |
| 1741987800 | 19.15 | 0.96 | 5.28 | 18.38 | 19.39 | 18.38 | 4200 |
| 1741901400 | 18.19 | 0.38 | 2.13 | 17.8 | 18.19 | 17.8 | 1500 |
| 1741814940 | 17.81 | 0 | 0.00 | 17.81 | 17.81 | 17.81 | 2000 |
| 1741728600 | 17.81 | 0 | 0.00 | 17.81 | 17.82 | 17.81 | 300 |
| 1741642140 | 17.81 | -0.15 | -0.84 | 17.96 | 17.96 | 17.81 | 5500 |
| 1741382940 | 17.96 | 0.06 | 0.34 | 18 | 18 | 17.9 | 1900 |
| 1741296540 | 17.9 | 0.24 | 1.36 | 17.87 | 17.9 | 17.87 | 4800 |
| 1741210140 | 17.66 | -0.14 | -0.79 | 17.51 | 17.66 | 17.51 | 3900 |
| 1740778200 | 17.8 | -0.03 | -0.17 | 18.29 | 18.59 | 17.8 | 17500 |
| 1740691740 | 17.83 | -0.15 | -0.83 | 17.98 | 18.06 | 17.8 | 11200 |
| 1740605400 | 17.98 | -0.32 | -1.75 | 18.01 | 18.01 | 17.98 | 30900 |
| 1740519000 | 18.3 | -0.25 | -1.35 | 18.45 | 18.45 | 18.07 | 8600 |
| 1740432540 | 18.55 | 0 | 0.00 | 18.79 | 18.79 | 18.21 | 2000 |
| 1740173400 | 18.55 | -0.64 | -3.34 | 18.68 | 18.76 | 18.55 | 3700 |
| 1740087000 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 1500 |
| 1740000540 | 19.19 | 0.12 | 0.63 | 19.19 | 19.19 | 19.19 | 1000 |
| 1739914140 | 19.07 | 0 | 0.00 | 18.51 | 19.07 | 18.51 | 400 |
| 1739827800 | 19.07 | 0.37 | 1.98 | 19.25 | 19.25 | 19 | 4800 |
| 1739568600 | 18.7 | 0.07 | 0.38 | 18.73 | 18.73 | 18.7 | 1900 |
| 1739482140 | 18.63 | 0.43 | 2.36 | 18.51 | 19.8 | 18.51 | 2100 |
| 1739395740 | 18.2 | -0.01 | -0.05 | 18.2 | 18.21 | 17.56 | 45600 |
| 1739309400 | 18.21 | 0.05 | 0.28 | 18.2 | 18.21 | 18.2 | 13300 |
| 1739222940 | 18.16 | 0.06 | 0.33 | 18.1 | 18.16 | 18.1 | 1300 |
| 1738963800 | 18.1 | 0.31 | 1.74 | 17.79 | 18.1 | 17.79 | 7900 |
| 1738877340 | 17.79 | -0.41 | -2.25 | 18.2 | 18.2 | 17.79 | 43000 |
| 1738790940 | 18.2 | -0.1 | -0.55 | 18.2 | 18.2 | 18.2 | 700 |
| 1738704600 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738618200 | 18.3 | 0 | 0.00 | 18.34 | 18.66 | 18.3 | 600 |
| 1738358940 | 18.3 | 0.29 | 1.61 | 18.2 | 18.35 | 18.04 | 20100 |
| 1738272540 | 18.01 | 0.5 | 2.86 | 17.6 | 18.01 | 17.52 | 8700 |
| 1738186200 | 17.51 | -0.12 | -0.68 | 17.75 | 17.75 | 17.41 | 21500 |
| 1738099740 | 17.63 | -0.57 | -3.13 | 17.74 | 17.74 | 17.63 | 25400 |
| 1738013340 | 18.2 | -0.15 | -0.82 | 18.35 | 18.35 | 18.2 | 18700 |
| 1737754200 | 18.35 | 0.47 | 2.63 | 18.35 | 18.35 | 18.35 | 15600 |
| 1737667740 | 17.88 | 0.47 | 2.70 | 17.24 | 17.88 | 17.23 | 1600 |
| 1737581400 | 17.41 | -0.46 | -2.57 | 17.52 | 17.52 | 17.41 | 500 |
| 1737495000 | 17.87 | 0.99 | 5.86 | 16.379999 | 17.87 | 16.379999 | 1900 |
| 1737408600 | 16.88 | 0.3 | 1.81 | 16.579999 | 16.88 | 16.25 | 16600 |
| 1737149400 | 16.579999 | 0.05 | 0.30 | 16.89 | 16.89 | 16.36 | 4300 |
| 1737062940 | 16.53 | -0.01 | -0.06 | 16.26 | 16.67 | 16.26 | 5300 |
| 1736976540 | 16.54 | 0.19 | 1.16 | 16.71 | 16.719999 | 16.54 | 300 |
| 1736890140 | 16.35 | 0.12 | 0.74 | 16.32 | 16.35 | 16.32 | 700 |
| 1736803740 | 16.23 | -0.17 | -1.04 | 16.399999 | 16.399999 | 16.23 | 700 |
| 1736544540 | 16.399999 | -0.45 | -2.67 | 16.75 | 16.75 | 16.36 | 12500 |
| 1736458140 | 16.85 | -0.13 | -0.77 | 16.85 | 16.85 | 16.85 | 1400 |
| 1736371740 | 16.98 | 0.09 | 0.53 | 16.98 | 17.2 | 16.43 | 7000 |
| 1736285400 | 16.89 | 0.21 | 1.26 | 16.89 | 16.89 | 16.89 | 500 |
| 1736198940 | 16.68 | 0.67 | 4.18 | 16.399999 | 16.79 | 16.25 | 37600 |
| 1735939740 | 16.01 | -1.55 | -8.83 | 17.11 | 17.11 | 16.01 | 6700 |
| 1735853400 | 17.56 | -1.79 | -9.25 | 17.12 | 17.6 | 16.05 | 22600 |
| 1735594200 | 19.35 | -0.18 | -0.92 | 19.53 | 19.54 | 19.35 | 24200 |
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
