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 | -1 | -4.6511627907 | 21.5 | 21.5 | 20.5 | 36990 | 21.25218708 | DE |
| 4 | 2.5 | 13.8888888889 | 18 | 24.5 | 18 | 98959 | 22.50890266 | DE |
| 12 | -1 | -4.6511627907 | 21.5 | 24.5 | 15.25 | 102936 | 18.98502071 | DE |
| 26 | -15 | -42.2535211268 | 35.5 | 35.5 | 15.25 | 62534 | 21.49509368 | DE |
| 52 | -12.5 | -37.8787878788 | 33 | 36.5 | 15.25 | 64866 | 27.79034816 | DE |
| 156 | -4.5 | -18 | 25 | 44.5 | 15.25 | 53793 | 27.99755976 | DE |
| 260 | -12 | -36.9230769231 | 32.5 | 49.4 | 15.25 | 43398 | 30.55167425 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 45833 |
| 1740504600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 65970 |
| 1740418200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 32570 |
| 1740159000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 34000 |
| 1740072600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 6577 |
| 1739986200 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 21.5 | 32000 |
| 1739899800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 68640 |
| 1739813400 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.5 | 97551 |
| 1739554200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 15213 |
| 1739467800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 2446 |
| 1739381400 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 269572 |
| 1739295000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 296058 |
| 1739208600 | 24 | 0.5 | 2.13 | 23.5 | 24 | 23.5 | 60016 |
| 1738949400 | 23.5 | 0 | 0.00 | 23.5 | 24.5 | 23.5 | 210821 |
| 1738863000 | 23.5 | 4 | 20.51 | 19.5 | 23.5 | 19.5 | 416878 |
| 1738776600 | 19.5 | 0.5 | 2.63 | 19.5 | 20 | 19.5 | 136955 |
| 1738690200 | 19 | 1 | 5.56 | 18 | 19 | 18 | 88605 |
| 1738603800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1738344600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 50000 |
| 1738258200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 49479 |
| 1738171800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 48580 |
| 1738085400 | 18 | 0.75 | 4.35 | 18 | 18 | 18 | 6091 |
| 1737999000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1737739800 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 821000 |
| 1737653400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 75838 |
| 1737567000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 397771 |
| 1737480600 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 223621 |
| 1737394200 | 16.5 | 1.25 | 8.20 | 15.25 | 16.5 | 15.25 | 406847 |
| 1737135000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1737048600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 111000 |
| 1736962200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1736875800 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 23681 |
| 1736789400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 22249 |
| 1736530200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 7792 |
| 1736443800 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 65000 |
| 1736357400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 117406 |
| 1736271000 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 138485 |
| 1736184600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 178228 |
| 1735925400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 48961 |
| 1735839000 | 16 | -1.5 | -8.57 | 17.5 | 17.5 | 16 | 254859 |
| 1735666200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 28571 |
| 1735579800 | 17.5 | -1.5 | -7.89 | 19 | 19 | 17.5 | 77977 |
| 1735320600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1735061400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734975000 | 19 | 1 | 5.56 | 19.5 | 19.5 | 19 | 29814 |
| 1734715800 | 18 | -1.5 | -7.69 | 19.5 | 19.5 | 18 | 322710 |
| 1734629400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 29000 |
| 1734543000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 90256 |
| 1734456600 | 19.5 | 0.5 | 2.63 | 19.5 | 19.5 | 19.5 | 34500 |
| 1734370200 | 19 | 0 | 0.00 | 19.5 | 19.5 | 19 | 35248 |
| 1734111000 | 19 | -1.5 | -7.32 | 20.5 | 20.5 | 19 | 61566 |
| 1734024600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 46767 |
| 1733938200 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 51841 |
| 1733851800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 78500 |
| 1733765400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 6500 |
| 1733506200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733419800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 47523 |
| 1733333400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 52351 |
| 1733247000 | 21.5 | -7 | -24.56 | 23 | 23 | 19 | 788982 |
| 1733160600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1732901400 | 28.5 | -0.5 | -1.72 | 28.5 | 28.5 | 28.5 | 5000 |
| 1732815000 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 18647 |
| 1732728600 | 28.5 | -0.1 | -0.35 | 28.5 | 28.5 | 28.5 | 5000 |
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
