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 | 0.2 | 1.3093289689 | 15.275 | 15.58 | 15.205 | 4648019 | 15.40118934 | DE |
| 4 | -0.33 | -2.08794685226 | 15.805 | 15.88 | 14.735 | 5055100 | 15.3793374 | DE |
| 12 | -0.215 | -1.37029955386 | 15.69 | 16.205 | 14.735 | 5174063 | 15.64561273 | DE |
| 26 | -0.17 | -1.0866091403 | 15.645 | 16.205 | 13.07 | 5839080 | 14.90415292 | DE |
| 52 | -0.105 | -0.673940949936 | 15.58 | 16.64 | 13.07 | 5427421 | 15.12116758 | DE |
| 156 | 2.321 | 17.6448228676 | 13.154 | 16.64 | 9.789 | 5547713 | 13.82636087 | DE |
| 260 | 1.345 | 9.51875442321 | 14.13 | 16.795 | 8.626 | 5864160 | 13.13600672 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 15.45 | 0.01 | 0.06 | 15.5 | 15.56 | 15.355 | 3074811 |
| 1732037400 | 15.44 | -0.03 | -0.16 | 15.475 | 15.58 | 15.265 | 4513535 |
| 1731951000 | 15.465 | 0.06 | 0.42 | 15.475 | 15.555 | 15.345 | 3567649 |
| 1731691800 | 15.4 | 0.1 | 0.62 | 15.27 | 15.52 | 15.265 | 6415272 |
| 1731605400 | 15.305 | 0.09 | 0.62 | 15.275 | 15.33 | 15.205 | 5668829 |
| 1731519000 | 15.21 | -0.01 | -0.03 | 15.175 | 15.325 | 15.115 | 4497042 |
| 1731432600 | 15.215 | -0.14 | -0.88 | 15.31 | 15.4 | 15.14 | 6434770 |
| 1731346200 | 15.35 | 0.16 | 1.09 | 15.28 | 15.435 | 15.255 | 4811442 |
| 1731087000 | 15.185 | -0.06 | -0.39 | 15.225 | 15.295 | 15.12 | 4484722 |
| 1731000600 | 15.245 | 0.09 | 0.63 | 15.08 | 15.41 | 15.08 | 7503275 |
| 1730914200 | 15.15 | -0.12 | -0.79 | 14.94 | 15.265 | 14.735 | 10618493 |
| 1730827800 | 15.27 | -0.08 | -0.49 | 15.345 | 15.435 | 15.27 | 3339142 |
| 1730741400 | 15.345 | -0.08 | -0.49 | 15.375 | 15.43 | 15.295 | 4241664 |
| 1730482200 | 15.42 | 0.01 | 0.03 | 15.375 | 15.545 | 15.35 | 3479787 |
| 1730395800 | 15.415 | -0.1 | -0.64 | 15.44 | 15.465 | 15.29 | 7722540 |
| 1730309400 | 15.515 | -0.07 | -0.42 | 15.5 | 15.57 | 15.435 | 5332117 |
| 1730223000 | 15.58 | -0.16 | -1.02 | 15.76 | 15.825 | 15.555 | 4499810 |
| 1730136600 | 15.74 | 0.09 | 0.58 | 15.665 | 15.7875 | 15.665 | 4144942 |
| 1729873800 | 15.65 | -0.1 | -0.63 | 15.69 | 15.735 | 15.58 | 3177961 |
| 1729787400 | 15.75 | 0 | 0.00 | 15.805 | 15.88 | 15.725 | 3016138 |
| 1729701000 | 15.75 | 0.09 | 0.54 | 15.68 | 15.885 | 15.665 | 4680302 |
| 1729614600 | 15.665 | -0.17 | -1.04 | 15.8 | 15.8 | 15.52 | 5094743 |
| 1729528200 | 15.83 | -0.1 | -0.63 | 15.9 | 15.93 | 15.755 | 3659146 |
| 1729269000 | 15.93 | -0.09 | -0.59 | 15.93 | 15.98 | 15.855 | 4858773 |
| 1729182600 | 16.024999 | -0.12 | -0.71 | 16.17 | 16.204999 | 16.024999 | 4264799 |
| 1729096200 | 16.14 | 0.05 | 0.34 | 16.09 | 16.165 | 16.004999 | 4035470 |
| 1729009800 | 16.085 | 0.17 | 1.04 | 15.98 | 16.19 | 15.965 | 5883718 |
| 1728923400 | 15.92 | 0.12 | 0.73 | 15.835 | 15.92 | 15.76 | 3938863 |
| 1728664200 | 15.805 | 0.24 | 1.54 | 15.55 | 15.805 | 15.54 | 5251294 |
| 1728577800 | 15.565 | 0.17 | 1.14 | 15.39 | 15.615 | 15.39 | 6323841 |
| 1728491400 | 15.39 | 0.06 | 0.39 | 15.35 | 15.465 | 15.335 | 3949935 |
| 1728405000 | 15.33 | 0.01 | 0.03 | 15.305 | 15.36 | 15.265 | 3817246 |
| 1728318600 | 15.325 | -0.1 | -0.62 | 15.43 | 15.445 | 15.215 | 4667859 |
| 1728059400 | 15.42 | 0.07 | 0.49 | 15.375 | 15.63 | 15.305 | 7264967 |
| 1727973000 | 15.345 | -0.13 | -0.84 | 15.5 | 15.655 | 15.27 | 6458359 |
| 1727886600 | 15.475 | -0.15 | -0.93 | 15.6 | 15.66 | 15.365 | 4266916 |
| 1727800200 | 15.62 | 0.1 | 0.68 | 15.49 | 15.64 | 15.405 | 5445729 |
| 1727713800 | 15.515 | -0.12 | -0.74 | 15.55 | 15.55 | 15.335 | 8823080 |
| 1727454600 | 15.63 | 0.06 | 0.35 | 15.5 | 15.69 | 15.495 | 4471169 |
| 1727368200 | 15.575 | -0.22 | -1.39 | 15.78 | 15.825 | 15.55 | 4720562 |
| 1727281800 | 15.795 | 0.01 | 0.06 | 15.67 | 15.795 | 15.6 | 3584313 |
| 1727195400 | 15.785 | -0.01 | -0.06 | 15.805 | 15.885 | 15.535 | 3289922 |
| 1727109000 | 15.795 | 0 | 0.00 | 15.72 | 15.86 | 15.66 | 5165460 |
| 1726849800 | 15.795 | 0.23 | 1.45 | 15.565 | 15.85 | 15.555 | 11599558 |
| 1726763400 | 15.57 | -0.36 | -2.23 | 15.95 | 15.96 | 15.41 | 6975736 |
| 1726677000 | 15.925 | -0.1 | -0.62 | 16.065 | 16.125 | 15.91 | 4089872 |
| 1726590600 | 16.024999 | 0.05 | 0.34 | 16.09 | 16.14 | 16.015 | 4266404 |
| 1726504200 | 15.97 | 0.11 | 0.69 | 15.81 | 15.99 | 15.81 | 3426520 |
| 1726245000 | 15.86 | 0 | 0.03 | 15.86 | 15.91 | 15.765 | 4017865 |
| 1726158600 | 15.855 | -0.17 | -1.06 | 16.059999 | 16.114999 | 15.82 | 4131559 |
| 1726072200 | 16.024999 | 0.06 | 0.38 | 15.95 | 16.035 | 15.825 | 6114261 |
| 1725985800 | 15.965 | -0.02 | -0.09 | 15.93 | 16.12 | 15.9 | 4712128 |
| 1725899400 | 15.98 | -0.13 | -0.84 | 16.024999 | 16.09 | 15.875 | 6005233 |
| 1725640200 | 16.114999 | 0.08 | 0.53 | 15.98 | 16.125 | 15.975 | 5721533 |
| 1725553800 | 16.03 | 0.24 | 1.49 | 15.8 | 16.204999 | 15.79 | 8658437 |
| 1725467400 | 15.795 | 0.07 | 0.48 | 15.59 | 15.795 | 15.59 | 5125520 |
| 1725381000 | 15.72 | -0.16 | -1.01 | 15.885 | 15.94 | 15.585 | 5425881 |
| 1725294600 | 15.88 | -0.05 | -0.31 | 15.9 | 15.96 | 15.855 | 3089182 |
| 1725035400 | 15.93 | 0.16 | 1.01 | 15.79 | 15.93 | 15.79 | 7769398 |
| 1724949000 | 15.77 | 0.04 | 0.29 | 15.69 | 15.875 | 15.69 | 4177242 |
| 1724862600 | 15.725 | 0.06 | 0.42 | 15.7 | 15.755 | 15.675 | 3509051 |
| 1724776200 | 15.66 | 0.07 | 0.48 | 15.655 | 15.73 | 15.6 | 2945400 |
| 1724689800 | 15.585 | 0.08 | 0.48 | 15.465 | 15.625 | 15.46 | 3592874 |
| 1724430600 | 15.51 | 0.03 | 0.16 | 15.48 | 15.535 | 15.44 | 3599841 |
| 1724344200 | 15.485 | 0 | 0.03 | 15.5 | 15.57 | 15.48 | 2591450 |
| 1724257800 | 15.48 | 0.01 | 0.03 | 15.45 | 15.53 | 15.35 | 4061421 |
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
