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 | -0.12 | -0.738007380074 | 16.26 | 16.49 | 15.7 | 4237680 | 16.02109277 | DE |
| 4 | -1.215 | -7.00086430424 | 17.355 | 17.775 | 15.7 | 5089755 | 16.51364034 | DE |
| 12 | -0.745 | -4.41220017767 | 16.885 | 17.775 | 14.1 | 5907240 | 16.40237481 | DE |
| 26 | 3.045 | 23.2531500573 | 13.095 | 17.775 | 12.84 | 6463081 | 15.52544404 | DE |
| 52 | 3.135 | 24.1061130334 | 13.005 | 17.775 | 12.335 | 5765851 | 14.59530344 | DE |
| 156 | 7.09 | 78.3425414365 | 9.05 | 17.775 | 8.094 | 6050895 | 12.10951412 | DE |
| 260 | 7.712 | 91.5045087803 | 8.428 | 17.775 | 6.514 | 6257793 | 11.54325128 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 15.845 | -0.14 | -0.84 | 15.78 | 15.845 | 15.7 | 4525987 |
| 1749745800 | 15.98 | 0.09 | 0.53 | 15.795 | 15.98 | 15.765 | 3164834 |
| 1749659400 | 15.895 | -0.09 | -0.53 | 16 | 16.079999 | 15.895 | 3902598 |
| 1749573000 | 15.98 | -0.51 | -3.09 | 16.454999 | 16.485 | 15.98 | 6039259 |
| 1749486600 | 16.489999 | 0.21 | 1.29 | 16.26 | 16.489999 | 16.23 | 3555724 |
| 1749227400 | 16.28 | 0.07 | 0.40 | 16.25 | 16.305 | 16.184999 | 3366530 |
| 1749141000 | 16.215 | 0.11 | 0.68 | 16.105 | 16.215 | 16.07 | 4240868 |
| 1749054600 | 16.105 | -0.04 | -0.22 | 16.2 | 16.23 | 16 | 3850605 |
| 1748968200 | 16.14 | -0.01 | -0.06 | 16.16 | 16.19 | 15.96 | 2765056 |
| 1748881800 | 16.149999 | 0.04 | 0.28 | 16.079999 | 16.195 | 15.955 | 3787608 |
| 1748622600 | 16.105 | 0.01 | 0.06 | 16.129999 | 16.239999 | 16.1 | 4788851 |
| 1748536200 | 16.094999 | 0.07 | 0.44 | 16.105 | 16.195 | 16.024999 | 3315264 |
| 1748449800 | 16.024999 | -0.27 | -1.63 | 16.29 | 16.34 | 16.024999 | 11049879 |
| 1748363400 | 16.29 | -0.03 | -0.18 | 16.344999 | 16.36 | 16.239999 | 5402322 |
| 1748277000 | 16.32 | -0.91 | -5.28 | 16.395 | 16.57 | 16.29 | 8761897 |
| 1748017800 | 17.23 | -0.35 | -1.96 | 17.615 | 17.695 | 16.92 | 7505913 |
| 1747931400 | 17.575 | -0.03 | -0.14 | 17.615 | 17.645 | 17.455 | 5307253 |
| 1747845000 | 17.6 | -0.05 | -0.26 | 17.7 | 17.775 | 17.6 | 4904483 |
| 1747758600 | 17.645 | 0.25 | 1.47 | 17.43 | 17.705 | 17.42 | 6484927 |
| 1747672200 | 17.39 | 0.05 | 0.29 | 17.355 | 17.465 | 17.33 | 5075245 |
| 1747413000 | 17.34 | -0.07 | -0.37 | 17.44 | 17.47 | 17.295 | 5095521 |
| 1747326600 | 17.405 | 0.57 | 3.36 | 17.26 | 17.445 | 17.24 | 3916480 |
| 1747240200 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1747153800 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1747067400 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1746808200 | 16.84 | 0.07 | 0.42 | 16.82 | 16.86 | 16.739999 | 3659633 |
| 1746721800 | 16.77 | 0.16 | 0.96 | 16.64 | 16.77 | 16.62 | 3736495 |
| 1746635400 | 16.61 | 0.04 | 0.24 | 16.57 | 16.675 | 16.55 | 3376363 |
| 1746549000 | 16.57 | 0.01 | 0.06 | 16.605 | 16.649999 | 16.489999 | 3900161 |
| 1746462600 | 16.559999 | 0.05 | 0.33 | 16.52 | 16.665 | 16.504999 | 3279707 |
| 1746203400 | 16.504999 | 0.02 | 0.09 | 16.649999 | 16.765 | 16.41 | 5686335 |
| 1746030600 | 16.489999 | -0.76 | -4.41 | 17.1 | 17.15 | 16.355 | 11620972 |
| 1745944200 | 17.25 | 0.13 | 0.73 | 17.22 | 17.41 | 17.215 | 5571737 |
| 1745857800 | 17.125 | 0.25 | 1.45 | 16.92 | 17.2075 | 16.92 | 5630824 |
| 1745598600 | 16.88 | 0.19 | 1.14 | 16.78 | 16.89 | 16.7 | 4079423 |
| 1745512200 | 16.69 | 0 | 0.00 | 16.66 | 16.774999 | 16.61 | 3242657 |
| 1745425800 | 16.69 | 0.27 | 1.64 | 16.565 | 16.745 | 16.5 | 7151421 |
| 1745339400 | 16.42 | 0.14 | 0.83 | 16.26 | 16.45 | 16.245 | 5270602 |
| 1744907400 | 16.285 | 0.01 | 0.06 | 16.239999 | 16.35 | 16.16 | 4042644 |
| 1744821000 | 16.274999 | 0.17 | 1.09 | 16.065 | 16.3 | 16.024999 | 3791348 |
| 1744734600 | 16.1 | 0.35 | 2.19 | 15.78 | 16.18 | 15.78 | 6437630 |
| 1744648200 | 15.755 | 0.35 | 2.24 | 15.795 | 15.87 | 15.675 | 6531097 |
| 1744389000 | 15.41 | 0.13 | 0.82 | 15.43 | 15.59 | 15.275 | 5726661 |
| 1744302600 | 15.285 | 0.31 | 2.07 | 16.27 | 16.28 | 15.285 | 9915992 |
| 1744216200 | 14.975 | -0.2 | -1.29 | 14.83 | 15.065 | 14.71 | 9705921 |
| 1744129800 | 15.17 | -0.01 | -0.03 | 15.45 | 15.465 | 15.005 | 9921780 |
| 1744043400 | 15.175 | -1.96 | -11.44 | 14.53 | 15.585 | 14.1 | 16554429 |
| 1743787800 | 17.135 | 0 | 0.00 | 17.135 | 17.135 | 17.135 | 0 |
| 1743701400 | 17.135 | 0 | 0.00 | 17.135 | 17.135 | 17.135 | 0 |
| 1743615000 | 17.135 | 0 | 0.00 | 17.135 | 17.135 | 17.135 | 0 |
| 1743528600 | 17.135 | 0 | 0.00 | 17.135 | 17.135 | 17.135 | 0 |
| 1743442200 | 17.135 | 0 | 0.00 | 17.135 | 17.135 | 17.135 | 0 |
| 1743183000 | 17.135 | 0 | 0.00 | 17.135 | 17.135 | 17.135 | 0 |
| 1743096600 | 17.135 | 0 | 0.00 | 17.135 | 17.135 | 17.135 | 0 |
| 1743010200 | 17.135 | -0.16 | -0.93 | 17.295 | 17.35 | 17.065 | 4275680 |
| 1742923800 | 17.295 | 0.45 | 2.64 | 16.91 | 17.295 | 16.91 | 6524905 |
| 1742837400 | 16.85 | 0.05 | 0.27 | 16.885 | 16.94 | 16.785 | 5071701 |
| 1742578200 | 16.805 | -0.05 | -0.27 | 16.815 | 16.885 | 16.695 | 10014207 |
| 1742491800 | 16.85 | -0.13 | -0.77 | 16.99 | 17.02 | 16.66 | 5656157 |
| 1742405400 | 16.98 | 0.18 | 1.07 | 16.739999 | 16.985 | 16.739999 | 5149910 |
| 1742319000 | 16.8 | 0.25 | 1.54 | 16.555 | 16.81 | 16.555 | 6911465 |
| 1742232600 | 16.545 | 0.21 | 1.25 | 16.379999 | 16.579999 | 16.35 | 5431029 |
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
