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 | 0.02 | 0.111919418019 | 17.87 | 17.9 | 17.83 | 494916 | 17.86596741 | CS |
| 4 | 0.06 | 0.336511497476 | 17.83 | 17.9 | 17.795 | 653489 | 17.84787458 | CS |
| 12 | 0.62 | 3.59004053272 | 17.27 | 17.9 | 17.25 | 705624 | 17.67924866 | CS |
| 26 | 6.72 | 60.1611459266 | 11.17 | 17.9 | 10.97 | 774840 | 16.48542428 | CS |
| 52 | 4.71 | 35.7359635812 | 13.18 | 17.9 | 8.83 | 572925 | 15.12490335 | CS |
| 156 | 8.63 | 93.1965442765 | 9.26 | 17.9 | 6.85 | 364120 | 12.9216556 | CS |
| 260 | 6.72 | 60.1611459266 | 11.17 | 19.61 | 6.85 | 360400 | 13.4403504 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 17.89 | 0.01 | 0.06 | 17.88 | 17.9 | 17.875 | 489956 |
| 1741905300 | 17.88 | 0 | 0.00 | 17.87 | 17.9 | 17.87 | 539197 |
| 1741818900 | 17.88 | 0.02 | 0.11 | 17.87 | 17.88 | 17.86 | 465781 |
| 1741732500 | 17.86 | 0.03 | 0.17 | 17.85 | 17.885 | 17.83 | 453359 |
| 1741646100 | 17.83 | -0.04 | -0.22 | 17.85 | 17.88 | 17.83 | 387379 |
| 1741390500 | 17.87 | 0.02 | 0.11 | 17.87 | 17.875 | 17.85 | 628865 |
| 1741304100 | 17.85 | -0.02 | -0.11 | 17.88 | 17.89 | 17.84 | 2850044 |
| 1741217700 | 17.87 | 0.04 | 0.22 | 17.84 | 17.88 | 17.82 | 1400649 |
| 1741131300 | 17.83 | -0.02 | -0.11 | 17.85 | 17.87 | 17.83 | 626832 |
| 1741044900 | 17.85 | -0.01 | -0.06 | 17.86 | 17.87 | 17.84 | 684931 |
| 1740785700 | 17.86 | 0.03 | 0.17 | 17.84 | 17.88 | 17.84 | 297056 |
| 1740699300 | 17.83 | 0 | 0.00 | 17.84 | 17.855 | 17.83 | 436397 |
| 1740612900 | 17.83 | -0.01 | -0.06 | 17.84 | 17.855 | 17.83 | 295883 |
| 1740526500 | 17.84 | 0.01 | 0.06 | 17.86 | 17.86 | 17.83 | 846520 |
| 1740440100 | 17.83 | 0 | 0.00 | 17.85 | 17.85 | 17.83 | 285360 |
| 1740180900 | 17.83 | 0.01 | 0.06 | 17.86 | 17.86 | 17.83 | 256684 |
| 1740094500 | 17.82 | -0.01 | -0.06 | 17.82 | 17.86 | 17.82 | 413531 |
| 1740008100 | 17.83 | 0 | 0.00 | 17.81 | 17.8599 | 17.81 | 329961 |
| 1739921700 | 17.83 | 0.01 | 0.06 | 17.8 | 17.85 | 17.8 | 514307 |
| 1739576100 | 17.82 | 0.03 | 0.17 | 17.83 | 17.831 | 17.795 | 703548 |
| 1739489700 | 17.79 | 0.02 | 0.11 | 17.8 | 17.81 | 17.76 | 1488641 |
| 1739403300 | 17.77 | 0.02 | 0.11 | 17.75 | 17.79 | 17.73 | 520004 |
| 1739316900 | 17.75 | -0.01 | -0.06 | 17.77 | 17.785 | 17.75 | 352327 |
| 1739230500 | 17.76 | 0.03 | 0.14 | 17.74 | 17.79 | 17.73 | 286834 |
| 1738971300 | 17.735 | 0.02 | 0.08 | 17.73 | 17.75 | 17.72 | 322845 |
| 1738884900 | 17.72 | -0.02 | -0.11 | 17.8 | 17.8 | 17.7 | 559485 |
| 1738798500 | 17.74 | 0.01 | 0.06 | 17.78 | 17.8 | 17.7 | 520824 |
| 1738712100 | 17.73 | 0.07 | 0.40 | 17.67 | 17.805 | 17.66 | 541829 |
| 1738625700 | 17.66 | -0.08 | -0.45 | 17.65 | 17.71 | 17.53 | 1435453 |
| 1738366500 | 17.74 | -0.03 | -0.17 | 17.78 | 17.8 | 17.73 | 471646 |
| 1738280100 | 17.77 | 0.02 | 0.11 | 17.77 | 17.8 | 17.75 | 244971 |
| 1738193700 | 17.75 | -0.06 | -0.34 | 17.78 | 17.81 | 17.75 | 839562 |
| 1738107300 | 17.81 | 0.03 | 0.17 | 17.77 | 17.81 | 17.77 | 267882 |
| 1738020900 | 17.78 | 0.01 | 0.06 | 17.78 | 17.8 | 17.76 | 397723 |
| 1737761700 | 17.77 | 0.01 | 0.06 | 17.78 | 17.8 | 17.75 | 503983 |
| 1737675300 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1737588900 | 17.76 | -0.01 | -0.06 | 17.76 | 17.81 | 17.745 | 437477 |
| 1737502500 | 17.77 | 0.21 | 1.20 | 17.75 | 17.78 | 17.73 | 2504558 |
| 1737156900 | 17.56 | 0.02 | 0.11 | 17.57 | 17.6 | 17.5 | 905478 |
| 1737070500 | 17.54 | -0.03 | -0.17 | 17.56 | 17.61 | 17.52 | 488888 |
| 1736984100 | 17.57 | 0.01 | 0.06 | 17.6 | 17.71 | 17.545 | 524692 |
| 1736897700 | 17.56 | 0.01 | 0.06 | 17.59 | 17.6 | 17.54 | 576378 |
| 1736811300 | 17.55 | 0.02 | 0.11 | 17.49 | 17.56 | 17.48 | 972299 |
| 1736552100 | 17.53 | -0.01 | -0.06 | 17.41 | 17.57 | 17.41 | 895635 |
| 1736379300 | 17.54 | -0.08 | -0.45 | 17.61 | 17.65 | 17.51 | 1690130 |
| 1736292900 | 17.62 | 0.1 | 0.57 | 17.5 | 17.62 | 17.495 | 317673 |
| 1736206500 | 17.52 | 0.09 | 0.52 | 17.48 | 17.54 | 17.41 | 1088082 |
| 1735947300 | 17.43 | -0.03 | -0.17 | 17.47 | 17.47 | 17.41 | 711452 |
| 1735860900 | 17.46 | -0.01 | -0.06 | 17.5 | 17.5 | 17.38 | 1250267 |
| 1735688100 | 17.47 | -0.01 | -0.06 | 17.5 | 17.56 | 17.46 | 508595 |
| 1735601700 | 17.48 | 0.08 | 0.46 | 17.38 | 17.515 | 17.36 | 613246 |
| 1735342500 | 17.4 | -0.03 | -0.17 | 17.37 | 17.48 | 17.36 | 280523 |
| 1735256100 | 17.43 | -0.01 | -0.06 | 17.41 | 17.44 | 17.32 | 272754 |
| 1735077840 | 17.44 | 0.13 | 0.75 | 17.35 | 17.44 | 17.28 | 278561 |
| 1734996900 | 17.31 | 0.05 | 0.29 | 17.28 | 17.31 | 17.259 | 1181550 |
| 1734737700 | 17.26 | -0.01 | -0.06 | 17.27 | 17.34 | 17.25 | 1435183 |
| 1734651300 | 17.27 | 0.04 | 0.23 | 17.3 | 17.32 | 17.25 | 3130181 |
| 1734564900 | 17.23 | -0.1 | -0.58 | 17.32 | 17.35 | 17.23 | 2658057 |
| 1734478500 | 17.33 | 0.01 | 0.06 | 17.32 | 17.4 | 17.305 | 2232545 |
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
