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 | 2.58 | 15.4861944778 | 16.66 | 19.29 | 16.43 | 164617 | 17.88196014 | CS |
| 4 | 0.95 | 5.19409513395 | 18.29 | 19.29 | 15.5 | 216614 | 17.28260484 | CS |
| 12 | -3.38 | -14.9425287356 | 22.62 | 24.5 | 15.5 | 238843 | 20.01344885 | CS |
| 26 | 4.81 | 33.3333333333 | 14.43 | 29.82 | 13.5705 | 255514 | 20.33276925 | CS |
| 52 | 8.04 | 71.7857142857 | 11.2 | 29.82 | 7.4843 | 449628 | 12.90288645 | CS |
| 156 | -7.16 | -27.1212121212 | 26.4 | 29.82 | 6.4 | 1999437 | 12.45825004 | CS |
| 260 | 3.34 | 21.0062893082 | 15.9 | 55 | 6.4 | 2383273 | 22.9612361 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 19.28 | 0.22 | 1.15 | 18.78 | 19.49 | 18.345 | 106831 |
| 1745534100 | 19.06 | 0.9 | 4.96 | 18.24 | 19.11 | 18.14 | 159613 |
| 1745447700 | 18.16 | 0.42 | 2.37 | 18.04 | 19.01 | 17.97 | 145097 |
| 1745361300 | 17.74 | 0.81 | 4.78 | 17.16 | 17.82 | 16.9 | 133814 |
| 1745274900 | 16.93 | 0.08 | 0.47 | 16.66 | 17.52 | 16.43 | 219943 |
| 1744929300 | 16.85 | 0.36 | 2.18 | 16.39 | 17.1 | 16.11 | 103445 |
| 1744842900 | 16.489999 | -0.55 | -3.23 | 17.05 | 17.12 | 16.05 | 186409 |
| 1744756500 | 17.04 | -0.17 | -0.99 | 17.07 | 17.665 | 16.719999 | 141408 |
| 1744670100 | 17.21 | 0.53 | 3.18 | 17.09 | 17.61 | 16.5 | 156996 |
| 1744410900 | 16.68 | 0.42 | 2.58 | 16.2 | 16.735 | 15.81 | 155126 |
| 1744324500 | 16.26 | -1 | -5.79 | 16.97 | 17 | 15.695 | 475226 |
| 1744238100 | 17.26 | 0.89 | 5.44 | 15.83 | 17.7038 | 15.5 | 259184 |
| 1744151700 | 16.37 | -0.67 | -3.93 | 17.8 | 17.87 | 16.04 | 169843 |
| 1744065300 | 17.04 | -0.2 | -1.16 | 16.17 | 18.075 | 15.66 | 286722 |
| 1743806100 | 17.24 | -0.42 | -2.35 | 16.57 | 17.49 | 16.55 | 237553 |
| 1743719700 | 17.655 | -0.56 | -3.05 | 17.02 | 18.14 | 17 | 183866 |
| 1743633300 | 18.21 | 1.06 | 6.18 | 17.15 | 18.3005 | 17.15 | 204696 |
| 1743546900 | 17.15 | -0.84 | -4.67 | 17.78 | 17.83 | 16.9 | 242129 |
| 1743460500 | 17.99 | 0.11 | 0.62 | 17.39 | 18.45 | 17.01 | 420774 |
| 1743201300 | 17.88 | -0.51 | -2.77 | 18.29 | 18.63 | 17.75 | 233824 |
| 1743114900 | 18.39 | -0.59 | -3.11 | 19.51 | 19.97 | 18.35 | 184711 |
| 1743028500 | 18.98 | 0.07 | 0.37 | 19.02 | 19.57 | 18.8658 | 230992 |
| 1742942100 | 18.91 | -1.63 | -7.94 | 20.45 | 20.84 | 18.87 | 238159 |
| 1742855700 | 20.54 | 0.34 | 1.68 | 20.34 | 20.72 | 19.7828 | 166469 |
| 1742596500 | 20.2 | -0.17 | -0.83 | 20.13 | 20.54 | 19.8683 | 674225 |
| 1742510100 | 20.37 | -0.07 | -0.34 | 20.25 | 21 | 20.14 | 239088 |
| 1742423700 | 20.44 | 0.11 | 0.54 | 20.39 | 20.76 | 19.81 | 112281 |
| 1742337300 | 20.33 | -0.7 | -3.33 | 20.89 | 21.19 | 20.31 | 103683 |
| 1742250900 | 21.03 | 0.9 | 4.47 | 20.12 | 21.16 | 19.7987 | 208055 |
| 1741991700 | 20.13 | 0.22 | 1.10 | 20.12 | 20.33 | 19.57 | 156314 |
| 1741905300 | 19.91 | -0.52 | -2.55 | 20.33 | 20.565 | 19.7101 | 146546 |
| 1741818900 | 20.43 | 0.94 | 4.82 | 19.87 | 20.88 | 19.0034 | 195506 |
| 1741732500 | 19.49 | -0.04 | -0.20 | 19.51 | 19.88 | 18.5277 | 288194 |
| 1741646100 | 19.53 | -0.99 | -4.82 | 20.09 | 20.1 | 18.44 | 343119 |
| 1741390500 | 20.52 | 0.82 | 4.16 | 19.82 | 20.65 | 19.37 | 184891 |
| 1741304100 | 19.7 | -0.59 | -2.91 | 20.28 | 20.94 | 19.44 | 237035 |
| 1741217700 | 20.29 | -1.79 | -8.11 | 20.15 | 21.5 | 19.0001 | 581369 |
| 1741131300 | 22.08 | -0.29 | -1.30 | 22.04 | 22.4 | 21.01 | 263991 |
| 1741044900 | 22.37 | -0.69 | -2.99 | 23.01 | 23.5 | 21.93 | 251937 |
| 1740785700 | 23.06 | 1.28 | 5.88 | 21.43 | 23.22 | 21.19 | 276409 |
| 1740699300 | 21.78 | -0.55 | -2.46 | 22.64 | 22.75 | 21.58 | 211634 |
| 1740612900 | 22.33 | 0.83 | 3.86 | 21.5 | 22.8 | 21.5 | 264896 |
| 1740526500 | 21.5 | 0.11 | 0.51 | 21.6 | 21.87 | 20.71 | 132727 |
| 1740440100 | 21.39 | 1.3 | 6.47 | 20.56 | 22.24 | 20.35 | 224734 |
| 1740180900 | 20.09 | -0.74 | -3.55 | 21.23 | 21.3699 | 20.09 | 129916 |
| 1740094500 | 20.83 | 0.21 | 1.02 | 20.54 | 21.045 | 20.11 | 98998 |
| 1740008100 | 20.62 | -0.12 | -0.58 | 20.46 | 21.2 | 20.28 | 142808 |
| 1739921700 | 20.74 | -0.83 | -3.85 | 21.75 | 21.93 | 20.5 | 167046 |
| 1739576100 | 21.57 | 0.71 | 3.40 | 20.8 | 21.76 | 20.615 | 194008 |
| 1739489700 | 20.86 | 0.04 | 0.19 | 20.87 | 21.12 | 20 | 130645 |
| 1739403300 | 20.82 | -0.02 | -0.10 | 20.27 | 20.97 | 20.14 | 168591 |
| 1739316900 | 20.84 | -0.62 | -2.89 | 21.11 | 21.11 | 20.317 | 186609 |
| 1739230500 | 21.46 | -0.48 | -2.19 | 21.95 | 22.09 | 20.61 | 217761 |
| 1738971300 | 21.94 | -2.45 | -10.05 | 24.5 | 24.5 | 21.59 | 231005 |
| 1738884900 | 24.39 | 1.55 | 6.79 | 23.63 | 24.4838 | 23.1 | 1004422 |
| 1738798500 | 22.84 | 1.98 | 9.49 | 20.98 | 22.9 | 20.825 | 378254 |
| 1738712100 | 20.86 | -0.3 | -1.42 | 21.12 | 21.425 | 20.63 | 491838 |
| 1738625700 | 21.16 | -0.49 | -2.26 | 20.9 | 21.71 | 20.37 | 147426 |
| 1738366500 | 21.65 | -0.95 | -4.20 | 22.62 | 23.01 | 21.265 | 130916 |
| 1738280100 | 22.6 | 0.11 | 0.49 | 22.76 | 23 | 22.3417 | 128752 |
| 1738193700 | 22.49 | 0.33 | 1.49 | 22.02 | 22.85 | 21.8837 | 93181 |
| 1738107300 | 22.16 | 0.44 | 2.03 | 21.65 | 22.17 | 20.98 | 134138 |
| 1738020900 | 21.72 | -0.45 | -2.03 | 22.17 | 23.2 | 21.4628 | 171206 |
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
