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 | 0.2 | 1.29282482224 | 15.47 | 15.87 | 14.91 | 20887 | 15.2835633 | CS |
| 4 | -1.13 | -6.72619047619 | 16.8 | 17.46 | 14.91 | 15264 | 15.99380552 | CS |
| 12 | 0.62 | 4.1196013289 | 15.05 | 18.24 | 14.5 | 26912 | 16.48368499 | CS |
| 26 | 2.36 | 17.7310293013 | 13.31 | 18.24 | 12.2899 | 24588 | 15.08959795 | CS |
| 52 | 0.67 | 4.46666666667 | 15 | 18.24 | 11.35 | 24320 | 14.89113207 | CS |
| 156 | -21.61 | -57.9667381974 | 37.28 | 50 | 11.35 | 25492 | 23.70331519 | CS |
| 260 | -9.34 | -37.3450619752 | 25.01 | 59.27 | 11.35 | 26951 | 31.69654298 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 15.4 | 0.28 | 1.85 | 15.07 | 15.87 | 15.03 | 29567 |
| 1741646100 | 15.12 | -0.18 | -1.18 | 15.375 | 15.5 | 15 | 19034 |
| 1741390500 | 15.3 | -0.23 | -1.48 | 15 | 15.67 | 14.91 | 31011 |
| 1741304100 | 15.53 | 0.4 | 2.64 | 15 | 15.55 | 14.935 | 7410 |
| 1741217700 | 15.13 | -0.17 | -1.11 | 15.7 | 15.84 | 15.1 | 16773 |
| 1741131300 | 15.3 | -0.32 | -2.05 | 15.6275 | 15.8 | 15.05 | 20882 |
| 1741044900 | 15.62 | -0.38 | -2.38 | 16.02 | 16.129999 | 15.62 | 12170 |
| 1740785700 | 16 | -0.5 | -3.03 | 16.469999 | 16.719999 | 15.9 | 18124 |
| 1740699300 | 16.5 | -0.23 | -1.37 | 16.73 | 16.73 | 16.441199 | 11850 |
| 1740612900 | 16.73 | 0.41 | 2.51 | 16.329999 | 16.73 | 16.329999 | 5814 |
| 1740526500 | 16.32 | -0.49 | -2.91 | 16.559999 | 16.719999 | 16.309999 | 10592 |
| 1740440100 | 16.81 | 0.21 | 1.27 | 16.379999 | 17.07 | 16.379999 | 10278 |
| 1740180900 | 16.6 | -0.02 | -0.12 | 16.53 | 16.76 | 16.5 | 13693 |
| 1740094500 | 16.62 | -0.54 | -3.15 | 16.559999 | 17.06 | 16.559999 | 18366 |
| 1740008100 | 17.16 | 0.16 | 0.94 | 17.19 | 17.19 | 16.95 | 5834 |
| 1739921700 | 17 | 0.18 | 1.07 | 16.98 | 17.46 | 16.35 | 22088 |
| 1739576100 | 16.82 | 0.52 | 3.19 | 16.28 | 16.83 | 16.28 | 5470 |
| 1739489700 | 16.3 | -0.36 | -2.16 | 16.399999 | 16.515 | 16.2793 | 7907 |
| 1739403300 | 16.66 | 0.02 | 0.12 | 16.8607 | 16.97 | 16.44 | 20065 |
| 1739316900 | 16.64 | -0.21 | -1.25 | 16.85 | 16.97 | 16.64 | 3051 |
| 1739230500 | 16.85 | -0.27 | -1.59 | 17.27 | 17.3222 | 16.739999 | 5817 |
| 1738971300 | 17.123 | -0.38 | -2.15 | 17.54 | 18.15 | 17 | 20926 |
| 1738884900 | 17.5 | 0.5 | 2.94 | 16.98 | 17.5 | 16.5 | 30964 |
| 1738798500 | 17 | 0.25 | 1.49 | 16.6 | 17.05 | 16.6 | 11668 |
| 1738712100 | 16.75 | -0.15 | -0.89 | 17.34 | 17.5799 | 16.41 | 16984 |
| 1738625700 | 16.9 | -0.66 | -3.76 | 17.56 | 17.56 | 16.4377 | 20572 |
| 1738366500 | 17.56 | 0.5 | 2.93 | 17.35 | 17.625 | 17 | 5559 |
| 1738280100 | 17.06 | -0.63 | -3.56 | 15.74 | 17.4 | 15.56 | 29646 |
| 1738193700 | 17.69 | 0.75 | 4.43 | 17.25 | 17.88 | 17.145 | 32874 |
| 1738107300 | 16.94 | -0.28 | -1.63 | 17.14 | 17.49 | 16.9 | 15031 |
| 1738020900 | 17.22 | -0.16 | -0.92 | 17.31 | 17.4 | 16.45 | 37024 |
| 1737761700 | 17.38 | 0.16 | 0.93 | 17.67 | 17.67 | 16.98 | 5952 |
| 1737675300 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1737588900 | 17.22 | 0.02 | 0.12 | 17.3 | 17.78 | 17 | 11982 |
| 1737502500 | 17.2 | 0.31 | 1.84 | 16.61 | 17.43 | 16.61 | 34193 |
| 1737156900 | 16.89 | -0.3 | -1.72 | 17.23 | 17.49 | 16.64 | 9432 |
| 1737070500 | 17.185 | 0.15 | 0.85 | 16.96 | 17.38 | 16.96 | 10995 |
| 1736984100 | 17.04 | 0.4 | 2.40 | 16.67 | 17.32 | 16.39 | 41170 |
| 1736897700 | 16.64 | -0.92 | -5.24 | 17.71 | 17.73 | 16.64 | 19652 |
| 1736811300 | 17.56 | 0 | 0.00 | 17.6 | 17.805 | 17.47 | 21187 |
| 1736552100 | 17.56 | 0.3 | 1.74 | 16.61 | 17.775 | 16.44 | 19605 |
| 1736379300 | 17.26 | -0.36 | -2.04 | 16.48 | 17.26 | 15.7 | 41191 |
| 1736292900 | 17.62 | -0.38 | -2.11 | 17.875 | 18.24 | 17.3 | 87120 |
| 1736206500 | 18 | 1.78 | 10.97 | 16.37 | 18.09 | 16.02 | 82579 |
| 1735947300 | 16.219999 | 0.85 | 5.53 | 15.6 | 16.54 | 15.51 | 59460 |
| 1735860900 | 15.37 | -0.94 | -5.76 | 16.61 | 16.61 | 15.36 | 88223 |
| 1735688100 | 16.309999 | 0.88 | 5.70 | 15.34 | 16.34 | 15.34 | 24130 |
| 1735601700 | 15.43 | -1.09 | -6.60 | 16.43 | 16.8 | 15.03 | 76818 |
| 1735342500 | 16.5201 | 0.22 | 1.35 | 16.39 | 17.3 | 16.14 | 102312 |
| 1735256100 | 16.3 | -0.03 | -0.18 | 16.329999 | 16.43 | 16.0501 | 24092 |
| 1735077840 | 16.329999 | 1.2 | 7.93 | 14.94 | 16.68 | 14.5 | 32632 |
| 1734996900 | 15.13 | 0 | 0.00 | 15.29 | 15.3862 | 14.98 | 24924 |
| 1734737700 | 15.13 | 0.18 | 1.20 | 14.64 | 15.28 | 14.64 | 48767 |
| 1734651300 | 14.95 | 0.03 | 0.20 | 14.9 | 15.2 | 14.56 | 40702 |
| 1734564900 | 14.92 | -0.2 | -1.32 | 15.05 | 15.4 | 14.72 | 20156 |
| 1734478500 | 15.12 | -0.11 | -0.72 | 15.15 | 15.4 | 14.82 | 34537 |
| 1734392100 | 15.23 | 0.14 | 0.93 | 14.65 | 15.23 | 14.55 | 17218 |
| 1734132900 | 15.09 | 0.09 | 0.60 | 14.7157 | 15.09 | 14.2095 | 19320 |
| 1734046500 | 15 | 0.83 | 5.86 | 14.17 | 15.15 | 14.13 | 45305 |
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
