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 | -0.52 | -2.85714285714 | 18.2 | 18.52 | 17.44 | 8978 | 18.0545655 | DE |
| 4 | -0.1 | -0.562429696288 | 17.78 | 18.6 | 17.44 | 9560 | 18.07541369 | DE |
| 12 | 1.06 | 6.37785800241 | 16.62 | 18.76 | 16.5 | 12284 | 17.6983431 | DE |
| 26 | -1.24 | -6.55391120507 | 18.92 | 19.28 | 15.3 | 11544 | 17.12823049 | DE |
| 52 | 1.48 | 9.13580246914 | 16.2 | 19.78 | 15.3 | 10517 | 17.34429602 | DE |
| 156 | -102.32 | -85.2666666667 | 120 | 125 | 13.2 | 10461 | 20.21748283 | DE |
| 260 | -85.32 | -82.8349514563 | 103 | 128.5 | 13.2 | 6941 | 26.16820557 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 17.68 | -0.08 | -0.45 | 17.76 | 17.96 | 17.44 | 20285 |
| 1742491800 | 17.76 | -0.28 | -1.55 | 18.04 | 18.2 | 17.66 | 17460 |
| 1742405400 | 18.04 | -0.14 | -0.77 | 18.08 | 18.18 | 18.04 | 3658 |
| 1742319000 | 18.18 | -0.28 | -1.52 | 18.46 | 18.52 | 18.14 | 7817 |
| 1742232600 | 18.46 | 0.44 | 2.44 | 18.32 | 18.48 | 18.2 | 10835 |
| 1741973400 | 18.02 | -0.18 | -0.99 | 18.2 | 18.22 | 18.02 | 5121 |
| 1741887000 | 18.2 | -0.04 | -0.22 | 18.22 | 18.42 | 18.12 | 10972 |
| 1741800600 | 18.24 | 0.44 | 2.47 | 17.94 | 18.26 | 17.94 | 6069 |
| 1741714200 | 17.8 | -0.12 | -0.67 | 18 | 18.04 | 17.68 | 9511 |
| 1741627800 | 17.92 | -0.3 | -1.65 | 18.2 | 18.28 | 17.92 | 10389 |
| 1741368600 | 18.22 | 0.42 | 2.36 | 17.64 | 18.36 | 17.64 | 7168 |
| 1741282200 | 17.8 | 0.14 | 0.79 | 17.7 | 17.86 | 17.5 | 11008 |
| 1741195800 | 17.66 | -0.62 | -3.39 | 18.3 | 18.4 | 17.66 | 17402 |
| 1741109400 | 18.28 | -0.12 | -0.65 | 18.42 | 18.6 | 18.22 | 12150 |
| 1741023000 | 18.4 | 0.08 | 0.44 | 18.3 | 18.5 | 18.24 | 9835 |
| 1740763800 | 18.32 | -0.08 | -0.43 | 18.38 | 18.38 | 18.24 | 4622 |
| 1740677400 | 18.4 | 0.06 | 0.33 | 18.24 | 18.4 | 18.18 | 6636 |
| 1740591000 | 18.34 | 0.14 | 0.77 | 18.3 | 18.5 | 18.2 | 10928 |
| 1740504600 | 18.2 | 0.2 | 1.11 | 18.08 | 18.3 | 18.08 | 5312 |
| 1740418200 | 18 | -0.14 | -0.77 | 18.28 | 18.44 | 17.98 | 14691 |
| 1740159000 | 18.14 | 0.36 | 2.02 | 17.78 | 18.26 | 17.78 | 9611 |
| 1740072600 | 17.78 | 0.12 | 0.68 | 17.68 | 17.86 | 17.52 | 9293 |
| 1739986200 | 17.66 | -0.18 | -1.01 | 17.74 | 18.1 | 17.66 | 12368 |
| 1739899800 | 17.84 | 0.1 | 0.56 | 17.74 | 17.98 | 17.74 | 6455 |
| 1739813400 | 17.74 | -0.04 | -0.22 | 17.7 | 18 | 17.58 | 9317 |
| 1739554200 | 17.78 | -0.38 | -2.09 | 18.2 | 18.2 | 17.64 | 10478 |
| 1739467800 | 18.16 | -0.2 | -1.09 | 18.3 | 18.4 | 17.86 | 17474 |
| 1739381400 | 18.36 | 0.06 | 0.33 | 18.36 | 18.66 | 18.2 | 8151 |
| 1739295000 | 18.3 | -0.38 | -2.03 | 18.62 | 18.72 | 18.22 | 9960 |
| 1739208600 | 18.68 | 0.16 | 0.86 | 18.56 | 18.72 | 18.56 | 3254 |
| 1738949400 | 18.52 | 0.04 | 0.22 | 18.4 | 18.76 | 18.4 | 6952 |
| 1738863000 | 18.48 | -0.02 | -0.11 | 18.4 | 18.6 | 18.38 | 11838 |
| 1738776600 | 18.5 | 0.32 | 1.76 | 18.24 | 18.54 | 18.22 | 10084 |
| 1738690200 | 18.18 | -0.1 | -0.55 | 18.46 | 18.46 | 18.18 | 9699 |
| 1738603800 | 18.28 | -0.12 | -0.65 | 18.2 | 18.3 | 18 | 8262 |
| 1738344600 | 18.4 | -0.02 | -0.11 | 18.34 | 18.46 | 18.24 | 7174 |
| 1738258200 | 18.42 | 0.32 | 1.77 | 18.2 | 18.5 | 18.06 | 10938 |
| 1738171800 | 18.1 | -0.22 | -1.20 | 18.28 | 18.46 | 18.1 | 15494 |
| 1738085400 | 18.32 | 0.48 | 2.69 | 17.88 | 18.42 | 17.8 | 24206 |
| 1737999000 | 17.84 | 0.28 | 1.59 | 17.42 | 17.86 | 17.42 | 9006 |
| 1737739800 | 17.56 | 0.1 | 0.57 | 17.46 | 17.62 | 17.34 | 13716 |
| 1737653400 | 17.46 | -0.14 | -0.80 | 17.74 | 17.78 | 17.26 | 12422 |
| 1737567000 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1737480600 | 17.6 | 0.1 | 0.57 | 17.5 | 17.68 | 17.4 | 5329 |
| 1737394200 | 17.5 | -0.16 | -0.91 | 17.72 | 17.78 | 17.3 | 13785 |
| 1737135000 | 17.66 | 0.04 | 0.23 | 17.7 | 17.98 | 17.64 | 16645 |
| 1737048600 | 17.62 | 0.2 | 1.15 | 17.48 | 17.64 | 17.36 | 14321 |
| 1736962200 | 17.42 | 0.56 | 3.32 | 16.86 | 17.48 | 16.86 | 14267 |
| 1736875800 | 16.86 | -0.24 | -1.40 | 17.3 | 17.3 | 16.78 | 15760 |
| 1736789400 | 17.1 | -0.04 | -0.23 | 17.18 | 17.42 | 17.06 | 13568 |
| 1736530200 | 17.14 | -0.16 | -0.92 | 17.36 | 17.5 | 17.08 | 22879 |
| 1736443800 | 17.3 | 0.3 | 1.76 | 17.1 | 17.4 | 16.9 | 12603 |
| 1736357400 | 17 | 0.16 | 0.95 | 16.86 | 17.32 | 16.86 | 71297 |
| 1736271000 | 16.84 | 0.08 | 0.48 | 16.86 | 16.96 | 16.579999 | 16703 |
| 1736184600 | 16.76 | -0.52 | -3.01 | 17.26 | 17.44 | 16.739999 | 14283 |
| 1735925400 | 17.28 | 0.18 | 1.05 | 17.2 | 17.54 | 17.12 | 16693 |
| 1735839000 | 17.1 | -0.06 | -0.35 | 17.12 | 17.3 | 17.08 | 14145 |
| 1735666200 | 17.16 | 0.12 | 0.70 | 17.2 | 17.34 | 17.12 | 13306 |
| 1735579800 | 17.04 | 0.22 | 1.31 | 16.719999 | 17.16 | 16.719999 | 6402 |
| 1735320600 | 16.82 | 0.24 | 1.45 | 16.62 | 16.84 | 16.5 | 8976 |
| 1735061400 | 16.579999 | 0.62 | 3.88 | 15.96 | 16.6 | 15.96 | 5935 |
| 1734975000 | 15.96 | -0.02 | -0.13 | 15.9 | 15.96 | 15.66 | 19523 |
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
