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 | 2 | 11.7647058824 | 17 | 20.25 | 17 | 1170871 | 19.24550221 | DE |
| 4 | 3 | 18.75 | 16 | 20.25 | 12.625 | 1160529 | 16.77468728 | DE |
| 12 | -3.45 | -15.3674832962 | 22.45 | 22.5 | 12.625 | 901738 | 18.01187719 | DE |
| 26 | -13.5 | -41.5384615385 | 32.5 | 37 | 12.625 | 719278 | 22.47689537 | DE |
| 52 | -17.75 | -48.2993197279 | 36.75 | 49.5 | 12.625 | 706042 | 29.70123935 | DE |
| 156 | -130 | -87.2483221477 | 149 | 178.5 | 12.625 | 472823 | 34.27872026 | DE |
| 260 | -162 | -89.5027624309 | 181 | 239 | 12.625 | 318238 | 50.38915304 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 19 | 63196 |
| 1734975000 | 19.25 | 0 | 0.00 | 19.5 | 19.75 | 19.25 | 498695 |
| 1734715800 | 19.25 | 2.25 | 13.24 | 17 | 20.25 | 17 | 2950723 |
| 1734629400 | 17 | 0.75 | 4.62 | 16.25 | 17 | 16.25 | 455044 |
| 1734543000 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 16.125 | 1045559 |
| 1734456600 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 882875 |
| 1734370200 | 17.5 | 0.63 | 3.70 | 17.125 | 17.75 | 17.125 | 798621 |
| 1734111000 | 16.875 | 0.63 | 3.85 | 16.25 | 17.375 | 15.75 | 4313408 |
| 1734024600 | 16.25 | 2.15 | 15.25 | 14.1 | 16.25 | 12.625 | 6377597 |
| 1733938200 | 14.1 | -0.15 | -1.05 | 14.25 | 14.25 | 14 | 402259 |
| 1733851800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 337411 |
| 1733765400 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.375 | 448647 |
| 1733506200 | 14.75 | -0.13 | -0.84 | 14.875 | 15 | 14.625 | 438170 |
| 1733419800 | 14.875 | -0.38 | -2.46 | 15.25 | 15.25 | 14.875 | 517488 |
| 1733333400 | 15.25 | -0.38 | -2.40 | 15.625 | 15.625 | 15.25 | 305413 |
| 1733247000 | 15.625 | -0.38 | -2.34 | 15.875 | 15.875 | 15.625 | 579350 |
| 1733160600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 108501 |
| 1732901400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 366572 |
| 1732815000 | 16 | 0 | 0.00 | 16 | 16 | 15.7 | 267279 |
| 1732728600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 208361 |
| 1732642200 | 16 | -0.13 | -0.78 | 15.875 | 16 | 15.75 | 217467 |
| 1732555800 | 16.125 | -0.5 | -3.01 | 16.625 | 16.625 | 16.125 | 475019 |
| 1732296600 | 16.625 | 0.5 | 3.10 | 16.125 | 16.625 | 16 | 1054480 |
| 1732210200 | 16.125 | -0.13 | -0.77 | 16.25 | 16.25 | 16.125 | 519832 |
| 1732123800 | 16.25 | -0.5 | -2.99 | 16.75 | 16.75 | 16.25 | 526513 |
| 1732037400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 374241 |
| 1731951000 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 372296 |
| 1731691800 | 17.25 | 0.38 | 2.22 | 16.875 | 17.25 | 16.875 | 311498 |
| 1731605400 | 16.875 | -0.63 | -3.57 | 17.5 | 17.5 | 16.25 | 2447983 |
| 1731519000 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 222079 |
| 1731432600 | 18.25 | -0.35 | -1.88 | 18.6 | 18.6 | 17.375 | 1365355 |
| 1731346200 | 18.6 | 0.6 | 3.33 | 18 | 18.6 | 18 | 935361 |
| 1731087000 | 18 | 0.25 | 1.41 | 17.75 | 18 | 16.25 | 4448786 |
| 1731000600 | 17.75 | -0.5 | -2.74 | 18.25 | 18.25 | 17.75 | 1209729 |
| 1730914200 | 18.25 | -0.5 | -2.67 | 18.75 | 18.75 | 18.25 | 1730213 |
| 1730827800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 303184 |
| 1730741400 | 18.75 | -0.75 | -3.85 | 19.625 | 19.625 | 18.75 | 1115237 |
| 1730482200 | 19.5 | -0.13 | -0.64 | 19.625 | 19.625 | 19.5 | 276955 |
| 1730395800 | 19.625 | -0.38 | -1.88 | 19.75 | 19.75 | 19.625 | 417972 |
| 1730309400 | 20 | 0.25 | 1.27 | 19.75 | 20 | 19.75 | 491459 |
| 1730223000 | 19.75 | -0.25 | -1.25 | 19.75 | 20.25 | 19.75 | 703862 |
| 1730136600 | 20 | 0 | 0.00 | 20 | 20 | 19.75 | 822459 |
| 1729873800 | 20 | 0 | 0.00 | 20.25 | 20.25 | 19.5 | 652288 |
| 1729787400 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 19.5 | 737920 |
| 1729701000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 53315 |
| 1729614600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 992271 |
| 1729528200 | 20.25 | 0 | 0.00 | 20.25 | 20.35 | 20.1 | 3031695 |
| 1729269000 | 20.25 | -0.6 | -2.88 | 20.85 | 21.35 | 20.1 | 1370055 |
| 1729182600 | 20.85 | 0.1 | 0.48 | 20.75 | 20.85 | 20.75 | 668416 |
| 1729096200 | 20.75 | -0.5 | -2.35 | 21.25 | 21.25 | 20.75 | 272695 |
| 1729009800 | 21.25 | -1.1 | -4.92 | 22.5 | 22.5 | 21.25 | 538148 |
| 1728923400 | 22.35 | 0.1 | 0.45 | 22.25 | 22.5 | 22.25 | 539974 |
| 1728664200 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 151007 |
| 1728577800 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 112732 |
| 1728491400 | 22.25 | -0.1 | -0.45 | 22.35 | 22.45 | 22.25 | 389903 |
| 1728405000 | 22.35 | 0.65 | 3.00 | 22 | 22.35 | 22 | 338306 |
| 1728318600 | 21.7 | -0.05 | -0.23 | 21.75 | 21.75 | 21.7 | 227086 |
| 1728059400 | 21.75 | -0.7 | -3.12 | 22.45 | 22.45 | 21.75 | 517823 |
| 1727973000 | 22.45 | 1.35 | 6.40 | 21.1 | 22.45 | 21.1 | 1445791 |
| 1727886600 | 21.1 | -0.7 | -3.21 | 21.8 | 21.85 | 21.1 | 1220703 |
| 1727800200 | 21.8 | -2.2 | -9.17 | 24.25 | 24.25 | 21.05 | 7027619 |
| 1727713800 | 24 | -2.75 | -10.28 | 26.75 | 26.75 | 24 | 433847 |
| 1727454600 | 26.75 | -0.25 | -0.93 | 27 | 27 | 26.75 | 192800 |
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
