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 | -1.71 | -8.23699421965 | 20.76 | 23.64 | 19 | 4878487 | 22.01425399 | CS |
| 4 | 2.93 | 18.17617866 | 16.12 | 23.64 | 15.33 | 3987462 | 19.00900978 | CS |
| 12 | 1.48 | 8.4234490609 | 17.57 | 23.64 | 15.33 | 5379547 | 18.65116661 | CS |
| 26 | 9.78 | 105.501618123 | 9.27 | 23.64 | 8.91 | 4298391 | 16.08642932 | CS |
| 52 | 15.2 | 394.805194805 | 3.85 | 23.64 | 3.6 | 3392353 | 12.35711697 | CS |
| 156 | 17.38 | 1040.71856287 | 1.67 | 23.64 | 1.17 | 2793809 | 6.66525146 | CS |
| 260 | 14.99 | 369.21182266 | 4.06 | 23.64 | 1.01 | 3142590 | 4.63175607 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 19.04 | -1.16 | -5.74 | 20.23 | 20.34 | 19.02 | 3623940 |
| 1731627300 | 20.2 | -1.27 | -5.92 | 21.25 | 21.3345 | 20.18 | 3215241 |
| 1731540900 | 21.47 | -0.31 | -1.42 | 22.11 | 22.55 | 21.46 | 2440554 |
| 1731454500 | 21.78 | -0.7 | -3.11 | 22.34 | 22.46 | 21.74 | 4179058 |
| 1731368100 | 22.48 | -0.14 | -0.62 | 23 | 23.64 | 21.84 | 4840651 |
| 1731108900 | 22.62 | 2.9 | 14.71 | 20.76 | 23.52 | 20 | 9716931 |
| 1731022500 | 19.72 | 0.05 | 0.25 | 19.8 | 20.06 | 19.63 | 4405450 |
| 1730936100 | 19.67 | 0.84 | 4.46 | 19.79 | 19.83 | 19.17 | 4249046 |
| 1730849700 | 18.83 | -0.28 | -1.47 | 19.08 | 19.25 | 18.57 | 2215572 |
| 1730763300 | 19.11 | -0.26 | -1.34 | 19.46 | 19.55 | 18.95 | 4536349 |
| 1730500500 | 19.37 | 3.06 | 18.76 | 18.29 | 20.18 | 18.24 | 11734707 |
| 1730414100 | 16.309999 | -0.65 | -3.83 | 16.739999 | 16.85 | 16.09 | 2902673 |
| 1730327700 | 16.96 | 0.25 | 1.50 | 16.85 | 17.03 | 16.37 | 2332922 |
| 1730241300 | 16.71 | 0.28 | 1.70 | 16.329999 | 16.751 | 16.2 | 2302728 |
| 1730154900 | 16.43 | 0.62 | 3.92 | 15.94 | 16.684999 | 15.88 | 2724664 |
| 1729895700 | 15.81 | -0.15 | -0.94 | 16.11 | 16.35 | 15.765 | 2730209 |
| 1729809300 | 15.96 | 0.27 | 1.72 | 15.75 | 16 | 15.61 | 2103273 |
| 1729722900 | 15.69 | 0.02 | 0.13 | 15.6 | 15.76 | 15.37 | 2901147 |
| 1729636500 | 15.67 | 0.05 | 0.32 | 15.5 | 15.79 | 15.335 | 2654871 |
| 1729550100 | 15.62 | -0.16 | -1.01 | 15.69 | 15.96 | 15.33 | 3413514 |
| 1729290900 | 15.78 | -0.34 | -2.11 | 16.12 | 16.18 | 15.75 | 4149675 |
| 1729204500 | 16.12 | -0.32 | -1.95 | 16.48 | 16.78 | 16.01 | 4142863 |
| 1729118100 | 16.44 | -0.14 | -0.84 | 16.61 | 16.9699 | 16.42 | 2623116 |
| 1729031700 | 16.579999 | 0.21 | 1.28 | 16.34 | 16.82 | 16.1 | 4251600 |
| 1728945300 | 16.37 | -0.78 | -4.52 | 17.03 | 17.19 | 16.079999 | 6413043 |
| 1728686100 | 17.145 | 0.13 | 0.79 | 17.13 | 17.43 | 16.42 | 9191106 |
| 1728599700 | 17.01 | -3.32 | -16.31 | 20.02 | 20.02 | 15.67 | 22136213 |
| 1728513300 | 20.325 | -0.4 | -1.91 | 20.76 | 21.13 | 20.31 | 3196926 |
| 1728426900 | 20.72 | 0.54 | 2.68 | 20.29 | 20.92 | 20.06 | 3753297 |
| 1728340500 | 20.18 | -0.11 | -0.54 | 20.33 | 20.41 | 19.83 | 2749531 |
| 1728081300 | 20.29 | 0.72 | 3.68 | 19.89 | 20.58 | 19.71 | 4247997 |
| 1727994900 | 19.57 | 0.07 | 0.36 | 19.5 | 19.98 | 19.425 | 1927605 |
| 1727908500 | 19.5 | -0.27 | -1.37 | 19.56 | 19.68 | 19.1 | 3347695 |
| 1727822100 | 19.77 | -0.22 | -1.10 | 19.93 | 20.06 | 19.4 | 2703174 |
| 1727735700 | 19.99 | 0.6 | 3.12 | 19.3 | 20.37 | 19.2715 | 4482362 |
| 1727476500 | 19.385 | -0.06 | -0.28 | 19.5 | 19.6 | 19.18 | 1819835 |
| 1727390100 | 19.44 | -0.05 | -0.26 | 19.6 | 19.7599 | 19.1001 | 5356964 |
| 1727303700 | 19.49 | 0.2 | 1.04 | 19.32 | 19.8 | 19.23 | 5553193 |
| 1727217300 | 19.29 | -0.74 | -3.69 | 19.93 | 20.05 | 19.07 | 6646663 |
| 1727130900 | 20.03 | 0.05 | 0.25 | 20.06 | 20.1 | 19.63 | 11351080 |
| 1726871700 | 19.98 | 0.24 | 1.22 | 19.8699 | 20.16 | 19.43 | 45181435 |
| 1726785300 | 19.74 | 0.42 | 2.17 | 19.87 | 19.915 | 18.81 | 5488708 |
| 1726698900 | 19.32 | 0.61 | 3.26 | 18.7 | 19.75 | 18.69 | 6955567 |
| 1726612500 | 18.71 | 0.51 | 2.80 | 18.29 | 19.15 | 18.25 | 5458867 |
| 1726526100 | 18.2 | 0.11 | 0.61 | 18.27 | 18.7 | 17.7 | 6584145 |
| 1726266900 | 18.09 | 0.44 | 2.49 | 17.85 | 18.425 | 17.85 | 4223455 |
| 1726180500 | 17.65 | 0.74 | 4.38 | 16.97 | 17.885 | 16.95 | 5468220 |
| 1726094100 | 16.91 | -0.38 | -2.20 | 17.25 | 17.585 | 16.91 | 5468420 |
| 1726007700 | 17.29 | -1.09 | -5.93 | 18.48 | 18.52 | 16.94 | 5766292 |
| 1725921300 | 18.38 | 2.12 | 13.04 | 17.5 | 19.315 | 17.515 | 9460371 |
| 1725662100 | 16.26 | -0.48 | -2.87 | 16.73 | 16.94 | 16.07 | 3110384 |
| 1725575700 | 16.739999 | -0.13 | -0.77 | 16.79 | 16.8 | 16.3225 | 2147483 |
| 1725489300 | 16.87 | 0.3 | 1.81 | 16.309999 | 16.93 | 16.059999 | 2788162 |
| 1725402900 | 16.57 | -0.74 | -4.27 | 17.31 | 17.49 | 16.43 | 4017521 |
| 1725057300 | 17.31 | 0.09 | 0.52 | 17.3 | 17.42 | 16.719999 | 3191482 |
| 1724970900 | 17.22 | -0.02 | -0.12 | 17.33 | 17.595 | 17.12 | 2478152 |
| 1724884500 | 17.24 | -0.11 | -0.63 | 17.22 | 17.35 | 16.88 | 2913220 |
| 1724798100 | 17.35 | -0.11 | -0.63 | 17.38 | 17.48 | 17.03 | 3328984 |
| 1724711700 | 17.46 | -0.94 | -5.11 | 18.46 | 18.48 | 17.42 | 4085436 |
| 1724452500 | 18.4 | 0.9 | 5.14 | 17.57 | 18.4 | 17.54 | 3633467 |
| 1724366100 | 17.5 | -0.34 | -1.91 | 17.99 | 17.99 | 17.4 | 2582592 |
| 1724279700 | 17.84 | -0.09 | -0.50 | 18 | 18.1 | 17.6542 | 2735871 |
| 1724193300 | 17.93 | -0.29 | -1.59 | 18.12 | 18.23 | 17.64 | 2242352 |
| 1724106900 | 18.22 | 0.67 | 3.82 | 17.61 | 18.425 | 17.53 | 3936875 |
| 1723847700 | 17.55 | -0.04 | -0.23 | 17.59 | 17.66 | 17.305 | 2765323 |
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
