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 | -0.4 | -2.53968253968 | 15.75 | 15.95 | 15.1 | 1326945 | 15.43650801 | DE |
| 4 | -1.65 | -9.70588235294 | 17 | 17 | 14.3 | 2766988 | 15.48057884 | DE |
| 12 | -1.35 | -8.08383233533 | 16.7 | 20 | 14.3 | 2707193 | 16.87188816 | DE |
| 26 | -1.75 | -10.2339181287 | 17.1 | 20.9 | 14.15 | 3129519 | 16.52682838 | DE |
| 52 | 0.1 | 0.655737704918 | 15.25 | 24.6 | 12.4 | 2698166 | 17.41294595 | DE |
| 156 | 9.83 | 178.079710145 | 5.52 | 24.6 | 4.19 | 1772125 | 12.54520488 | DE |
| 260 | 7.85 | 104.666666667 | 7.5 | 24.6 | 2.1 | 2104266 | 8.66314995 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 15.35 | -0.15 | -0.97 | 15.5 | 15.55 | 15.35 | 2287157 |
| 1735839000 | 15.5 | 0.4 | 2.65 | 15.1 | 15.95 | 15.1 | 3050283 |
| 1735666200 | 15.1 | -0.35 | -2.27 | 15.2 | 15.2 | 15.1 | 543367 |
| 1735579800 | 15.45 | 0.05 | 0.32 | 15.4 | 15.5 | 15.3 | 1035166 |
| 1735320600 | 15.4 | -0.45 | -2.84 | 15.75 | 15.85 | 15.15 | 678964 |
| 1735061400 | 15.85 | 0.35 | 2.26 | 15.55 | 15.85 | 15.45 | 1437023 |
| 1734975000 | 15.5 | 0.25 | 1.64 | 15.25 | 15.55 | 15.15 | 2307260 |
| 1734715800 | 15.25 | 0.2 | 1.33 | 15.05 | 15.35 | 14.3 | 7574490 |
| 1734629400 | 15.05 | -0.35 | -2.27 | 15.4 | 15.4 | 14.9 | 2117318 |
| 1734543000 | 15.4 | -0.4 | -2.53 | 15.7 | 15.9 | 15.4 | 1391322 |
| 1734456600 | 15.8 | 0.6 | 3.95 | 15.6 | 16.2 | 15.25 | 8866274 |
| 1734370200 | 15.2 | -0.2 | -1.30 | 15.4 | 15.4 | 15.1 | 1596665 |
| 1734111000 | 15.4 | 0.1 | 0.65 | 15.4 | 15.5 | 15 | 3424544 |
| 1734024600 | 15.3 | -0.2 | -1.29 | 15.55 | 15.6 | 15.2 | 2398790 |
| 1733938200 | 15.5 | 0.1 | 0.65 | 15.55 | 15.65 | 15.3 | 3993349 |
| 1733851800 | 15.4 | -0.8 | -4.94 | 16.9 | 16.9 | 15.25 | 4965691 |
| 1733765400 | 16.2 | 0.1 | 0.62 | 15.9 | 16.2 | 15.9 | 489691 |
| 1733506200 | 16.1 | 0.2 | 1.26 | 17 | 17 | 15.85 | 1168597 |
| 1733419800 | 15.9 | -0.05 | -0.31 | 16.05 | 16.1 | 15.55 | 1145751 |
| 1733333400 | 15.95 | 0.2 | 1.27 | 16 | 16 | 15.55 | 1908972 |
| 1733247000 | 15.75 | -0.25 | -1.56 | 16 | 16.3 | 15.75 | 5690249 |
| 1733160600 | 16 | 0.05 | 0.31 | 15.95 | 16.1 | 15.7 | 1810716 |
| 1732901400 | 15.95 | -0.3 | -1.85 | 16 | 16.3 | 15.55 | 11100027 |
| 1732815000 | 16.25 | -0.1 | -0.61 | 16.55 | 16.55 | 16 | 1579697 |
| 1732728600 | 16.35 | -0.35 | -2.10 | 16.6 | 16.75 | 16.35 | 2402557 |
| 1732642200 | 16.7 | -0.2 | -1.18 | 16.7 | 16.8 | 16.6 | 1034027 |
| 1732555800 | 16.9 | 0.1 | 0.60 | 16.649999 | 16.9 | 16.649999 | 745005 |
| 1732296600 | 16.8 | 0 | 0.00 | 16.8 | 17 | 16.649999 | 1305644 |
| 1732210200 | 16.8 | -0.25 | -1.47 | 17.1 | 17.1 | 16.7 | 1215453 |
| 1732123800 | 17.05 | -0.15 | -0.87 | 17.1 | 17.2 | 16.8 | 2052180 |
| 1732037400 | 17.2 | -0.35 | -1.99 | 17.4 | 17.4 | 17.1 | 1289924 |
| 1731951000 | 17.55 | 0.05 | 0.29 | 17.5 | 17.6 | 17.4 | 421854 |
| 1731691800 | 17.5 | 0.1 | 0.57 | 17.5 | 17.65 | 17.3 | 871306 |
| 1731605400 | 17.4 | 0 | 0.00 | 17.2 | 17.6 | 17.2 | 1200379 |
| 1731519000 | 17.4 | 0 | 0.00 | 17.6 | 17.75 | 17.4 | 1714741 |
| 1731432600 | 17.4 | -0.1 | -0.57 | 17.55 | 17.55 | 17.25 | 1306755 |
| 1731346200 | 17.5 | -0.2 | -1.13 | 17.7 | 18.05 | 17.45 | 2352300 |
| 1731087000 | 17.7 | -0.15 | -0.84 | 18 | 18 | 17.7 | 910678 |
| 1731000600 | 17.85 | -0.05 | -0.28 | 17.65 | 18.1 | 17.65 | 1216434 |
| 1730914200 | 17.9 | 0.2 | 1.13 | 17.7 | 17.9 | 17.65 | 1030121 |
| 1730827800 | 17.7 | 0.2 | 1.14 | 17.75 | 17.85 | 17.4 | 1008366 |
| 1730741400 | 17.5 | -0.15 | -0.85 | 17.9 | 17.9 | 17.5 | 1182026 |
| 1730482200 | 17.65 | 0.35 | 2.02 | 17.3 | 17.65 | 17.1 | 1925680 |
| 1730395800 | 17.3 | -0.35 | -1.98 | 18 | 18.2 | 17 | 3758062 |
| 1730309400 | 17.65 | -0.4 | -2.22 | 18.05 | 18.1 | 17.55 | 2724257 |
| 1730223000 | 18.05 | -0.2 | -1.10 | 18.45 | 18.7 | 18.05 | 2390367 |
| 1730136600 | 18.25 | -0.2 | -1.08 | 19 | 20 | 18.15 | 5949411 |
| 1729873800 | 18.45 | 0.85 | 4.83 | 17.75 | 18.95 | 17.5 | 4332876 |
| 1729787400 | 17.6 | -0.65 | -3.56 | 18.3 | 18.4 | 17.6 | 2754935 |
| 1729701000 | 18.25 | -0.45 | -2.41 | 18.25 | 18.6 | 18.25 | 1350278 |
| 1729614600 | 18.7 | -0.3 | -1.58 | 18.55 | 18.75 | 18.2 | 1741360 |
| 1729528200 | 19 | -0.5 | -2.56 | 19.7 | 19.7 | 19 | 2031934 |
| 1729269000 | 19.5 | 0.9 | 4.84 | 18.9 | 19.5 | 18.7 | 2880369 |
| 1729182600 | 18.6 | -0.45 | -2.36 | 18.95 | 19.25 | 18.6 | 5434452 |
| 1729096200 | 19.05 | 1.15 | 6.42 | 17.95 | 19.2 | 17.75 | 9375835 |
| 1729009800 | 17.9 | 1.25 | 7.51 | 17.4 | 18 | 16.8 | 7805432 |
| 1728923400 | 16.649999 | -0.25 | -1.48 | 17.2 | 17.2 | 16.649999 | 3224655 |
| 1728664200 | 16.9 | 0.1 | 0.60 | 16.7 | 17.1 | 16.7 | 4497663 |
| 1728577800 | 16.8 | 1.25 | 8.04 | 16.2 | 17 | 16 | 10792642 |
| 1728491400 | 15.55 | 0.2 | 1.30 | 15 | 15.85 | 15 | 1974055 |
| 1728405000 | 15.35 | -0.15 | -0.97 | 15.6 | 15.65 | 15.2 | 1464632 |
| 1728318600 | 15.5 | 0 | 0.00 | 15.5 | 15.7 | 15.1 | 3801214 |
| 1728059400 | 15.5 | 0.5 | 3.33 | 15 | 15.6 | 14.9 | 9450577 |
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
