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 | -0.7 | -3.41796875 | 20.48 | 22.28 | 19.65 | 107383 | 21.70581895 | SP |
| 4 | 2.43 | 14.0057636888 | 17.35 | 22.28 | 16.99 | 51356 | 20.24000014 | SP |
| 12 | -1.091 | -5.22734895309 | 20.871 | 22.28 | 16.83 | 117287 | 18.49336133 | SP |
| 26 | -5.27 | -21.0379241517 | 25.05 | 29.0559 | 16.83 | 64398 | 18.53833948 | SP |
| 52 | -5.27 | -21.0379241517 | 25.05 | 29.0559 | 16.83 | 64398 | 18.53833948 | SP |
| 156 | -5.27 | -21.0379241517 | 25.05 | 29.0559 | 16.83 | 64398 | 18.53833948 | SP |
| 260 | -5.27 | -21.0379241517 | 25.05 | 29.0559 | 16.83 | 64398 | 18.53833948 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 20.24 | -1.94 | -8.75 | 21.1525 | 21.83 | 20.2 | 286067 |
| 1741304100 | 22.18 | 1.4 | 6.74 | 22.28 | 22.28 | 21.38 | 311283 |
| 1741217700 | 20.78 | -0.47 | -2.21 | 20.97 | 21.2493 | 20.55 | 34747 |
| 1741131300 | 21.25 | -0.03 | -0.14 | 21.3738 | 21.98 | 20.54 | 36756 |
| 1741044900 | 21.28 | 1.21 | 6.03 | 20.095 | 21.52 | 20.095 | 126815 |
| 1740785700 | 20.07 | -0.15 | -0.74 | 20.48 | 20.63 | 19.94 | 27314 |
| 1740699300 | 20.22 | 1.31 | 6.91 | 18.53 | 20.25 | 18.4398 | 51282 |
| 1740612900 | 18.9134 | -0.97 | -4.86 | 19.44 | 19.44 | 18.83 | 51539 |
| 1740526500 | 19.88 | 0.48 | 2.47 | 19.6603 | 20.02 | 19.39 | 47988 |
| 1740440100 | 19.4 | 0.9 | 4.86 | 18.4899 | 19.4 | 18.46 | 27553 |
| 1740180900 | 18.5 | 0.68 | 3.82 | 17.95 | 18.6 | 17.78 | 32595 |
| 1740094500 | 17.82 | 0.15 | 0.85 | 17.7609 | 18.11 | 17.7321 | 41130 |
| 1740008100 | 17.67 | -0.02 | -0.11 | 17.76 | 17.99 | 17.67 | 20611 |
| 1739921700 | 17.69 | 0.33 | 1.90 | 17.55 | 17.9681 | 17.45 | 49796 |
| 1739576100 | 17.36 | 0.21 | 1.22 | 17.614 | 17.614 | 17.179 | 23265 |
| 1739489700 | 17.15 | 0.05 | 0.29 | 17.17 | 17.425 | 17.15 | 33394 |
| 1739403300 | 17.1 | -0.09 | -0.52 | 17.48 | 17.48 | 17.0901 | 11801 |
| 1739316900 | 17.19 | 0.01 | 0.06 | 17.4 | 17.47 | 16.99 | 11805 |
| 1739230500 | 17.18 | -0.79 | -4.40 | 17.74 | 17.74 | 17.15 | 20023 |
| 1738971300 | 17.97 | 0.48 | 2.74 | 17.35 | 18.03 | 17.32 | 16071 |
| 1738884900 | 17.49 | 0.09 | 0.52 | 17.26 | 17.6871 | 17.26 | 36851 |
| 1738798500 | 17.4 | -0.79 | -4.34 | 17.37 | 17.71 | 16.99 | 76850 |
| 1738712100 | 18.19 | -0.43 | -2.31 | 18.61 | 18.61 | 18.19 | 26888 |
| 1738625700 | 18.62 | 0.34 | 1.86 | 18.8 | 18.8 | 18.3657 | 29531 |
| 1738366500 | 18.28 | -0.5 | -2.66 | 18.46 | 18.65 | 17.87 | 108264 |
| 1738280100 | 18.78 | -0.88 | -4.48 | 18.58 | 18.94 | 18.269 | 105240 |
| 1738193700 | 19.66 | 0.1 | 0.51 | 19.44 | 19.88 | 19.22 | 43761 |
| 1738107300 | 19.56 | -0.56 | -2.78 | 19.48 | 20.33 | 19.38 | 65074 |
| 1738020900 | 20.12 | 3 | 17.49 | 19.39 | 20.4799 | 19.01 | 240332 |
| 1737761700 | 17.125 | -0.26 | -1.47 | 17.12 | 17.25 | 16.83 | 27887 |
| 1737675300 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
| 1737588900 | 17.38 | -0.01 | -0.06 | 16.93 | 17.38 | 16.93 | 44131 |
| 1737502500 | 17.39 | -0.23 | -1.32 | 17.45 | 17.59 | 17.25 | 34141 |
| 1737156900 | 17.6225 | -0.61 | -3.33 | 17.69 | 17.97 | 17.6 | 33047 |
| 1737070500 | 18.23 | -0.12 | -0.65 | 17.76 | 18.24 | 17.63 | 29156 |
| 1736984100 | 18.3486 | -0.24 | -1.30 | 18.38 | 18.47 | 18.1729 | 15769 |
| 1736897700 | 18.59 | 0.01 | 0.05 | 18.43 | 18.73 | 18.215 | 17405 |
| 1736811300 | 18.58 | -0.06 | -0.32 | 19 | 19 | 18.2499 | 178375 |
| 1736552100 | 18.6402 | 0.4 | 2.22 | 18.64 | 18.84 | 18.45 | 46239 |
| 1736379300 | 18.2359 | -0.06 | -0.35 | 18.22 | 18.484 | 18.01 | 70586 |
| 1736292900 | 18.3 | 0.59 | 3.33 | 17.75 | 18.35 | 17.75 | 36635 |
| 1736206500 | 17.7107 | -0.31 | -1.74 | 17.67 | 17.891 | 17.34 | 38509 |
| 1735947300 | 18.0246 | -0.02 | -0.13 | 17.9301 | 18.24 | 17.72 | 76611 |
| 1735860900 | 18.0478 | 0.03 | 0.15 | 17.85 | 18.1495 | 17.45 | 71350 |
| 1735688100 | 18.02 | 0.29 | 1.63 | 17.73 | 18.06 | 17.66 | 68005 |
| 1735601700 | 17.7309 | 0.44 | 2.55 | 17.82 | 18.03 | 17.54 | 115362 |
| 1735342500 | 17.29 | 0.26 | 1.53 | 17.1 | 17.65 | 17.1 | 306538 |
| 1735256100 | 17.03 | -0.42 | -2.41 | 17.41 | 17.55 | 16.9169 | 65646 |
| 1735077840 | 17.45 | -0.54 | -3.00 | 17.41 | 17.76 | 17.3904 | 115117 |
| 1734996900 | 17.99 | -1.14 | -5.97 | 18.6 | 18.6 | 17.945 | 142815 |
| 1734737700 | 19.1318 | -0.18 | -0.92 | 19.23 | 19.23 | 18.29 | 414816 |
| 1734651300 | 19.31 | 0.39 | 2.06 | 18.681 | 19.36 | 18.585 | 126168 |
| 1734564900 | 18.92 | 1.28 | 7.26 | 17.71 | 19.15 | 17.71 | 177302 |
| 1734478500 | 17.64 | 0.66 | 3.87 | 17.6673 | 18.07 | 17.5204 | 364869 |
| 1734392100 | 16.9834 | -2.08 | -10.90 | 18.425 | 18.43 | 16.85 | 1120881 |
| 1734132900 | 19.06 | -6.1 | -24.26 | 20.871 | 20.93 | 18.6 | 887589 |
| 1734046500 | 25.1637 | 0 | 0.00 | 25.45 | 25.69 | 25.15 | 33565 |
| 1733960100 | 25.1634 | -1.77 | -6.56 | 25.7 | 25.7 | 24.91 | 4174 |
| 1733873700 | 26.9303 | 1.03 | 3.96 | 26.27 | 27.0824 | 26.27 | 957 |
| 1733787300 | 25.9036 | 0.09 | 0.33 | 25.9036 | 25.9036 | 25.9036 | 35 |
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
