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 | 0.05 | 0.282007896221 | 17.73 | 17.97 | 17.67 | 734722 | 17.82034185 | CS |
| 4 | 0.31 | 1.77447052089 | 17.47 | 17.97 | 17.35 | 477129 | 17.61145512 | CS |
| 12 | 0.69 | 4.03744880047 | 17.09 | 17.995 | 17.05 | 411563 | 17.43544868 | CS |
| 26 | 4.81 | 37.0855821126 | 12.97 | 17.995 | 10.94 | 464473 | 16.29961203 | CS |
| 52 | 6.38 | 55.9649122807 | 11.4 | 17.995 | 9.74 | 476349 | 14.39651148 | CS |
| 156 | -28.92 | -61.9271948608 | 46.7 | 47.1099 | 7.28 | 460176 | 20.18949115 | CS |
| 260 | -10.12 | -36.2724014337 | 27.9 | 75.92 | 7.28 | 468922 | 28.88220679 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 17.78 | -0.06 | -0.34 | 17.83 | 17.835 | 17.77 | 405539 |
| 1731627600 | 17.84 | 0.06 | 0.34 | 17.795 | 17.84 | 17.79 | 1013749 |
| 1731541200 | 17.78 | -0.02 | -0.11 | 17.8 | 17.82 | 17.76 | 467003 |
| 1731454800 | 17.8 | -0.01 | -0.06 | 17.8 | 17.83 | 17.78 | 559605 |
| 1731368400 | 17.81 | -0.03 | -0.17 | 17.93 | 17.97 | 17.805 | 727065 |
| 1731109200 | 17.84 | 0.15 | 0.85 | 17.73 | 17.89 | 17.67 | 906186 |
| 1731022800 | 17.69 | 0.07 | 0.40 | 17.58 | 17.73 | 17.57 | 558236 |
| 1730936400 | 17.62 | 0.12 | 0.69 | 17.65 | 17.76 | 17.565 | 687691 |
| 1730850000 | 17.5 | 0.03 | 0.17 | 17.47 | 17.55 | 17.45 | 674451 |
| 1730763600 | 17.47 | 0 | 0.00 | 17.49 | 17.5 | 17.45 | 282406 |
| 1730500800 | 17.47 | 0.02 | 0.11 | 17.51 | 17.54 | 17.45 | 330073 |
| 1730414400 | 17.45 | 0 | 0.00 | 17.4794 | 17.48 | 17.415 | 306120 |
| 1730328000 | 17.45 | 0.06 | 0.35 | 17.38 | 17.47 | 17.38 | 193465 |
| 1730241600 | 17.39 | 0 | 0.00 | 17.36 | 17.39 | 17.36 | 273797 |
| 1730155200 | 17.39 | 0.03 | 0.17 | 17.4 | 17.41 | 17.37 | 254669 |
| 1729896000 | 17.36 | -0.02 | -0.12 | 17.42 | 17.43 | 17.35 | 165919 |
| 1729809600 | 17.38 | -0.01 | -0.06 | 17.36 | 17.41 | 17.36 | 192611 |
| 1729723200 | 17.39 | 0 | 0.00 | 17.36 | 17.41 | 17.36 | 241348 |
| 1729636800 | 17.39 | -0.02 | -0.11 | 17.39 | 17.41 | 17.36 | 472466 |
| 1729550400 | 17.41 | -0.04 | -0.23 | 17.445 | 17.49 | 17.4 | 342376 |
| 1729291200 | 17.45 | -0.05 | -0.29 | 17.47 | 17.5 | 17.43 | 893352 |
| 1729204800 | 17.5 | 0 | 0.00 | 17.51 | 17.56 | 17.49 | 380306 |
| 1729118400 | 17.5 | 0 | 0.00 | 17.55 | 17.55 | 17.49 | 378809 |
| 1729032000 | 17.5 | 0 | 0.00 | 17.52 | 17.55 | 17.49 | 491268 |
| 1728945600 | 17.5 | 0.01 | 0.06 | 17.49 | 17.54 | 17.465 | 318155 |
| 1728686400 | 17.49 | 0 | 0.00 | 17.55 | 17.56 | 17.45 | 397491 |
| 1728600000 | 17.49 | -0.05 | -0.29 | 17.52 | 17.53 | 17.47 | 191017 |
| 1728513600 | 17.54 | 0.09 | 0.52 | 17.5 | 17.63 | 17.45 | 332228 |
| 1728427200 | 17.45 | -0.09 | -0.51 | 17.53 | 17.67 | 17.45 | 231307 |
| 1728340800 | 17.54 | 0.03 | 0.17 | 17.56 | 17.62 | 17.5 | 305410 |
| 1728081600 | 17.51 | 0 | 0.00 | 17.58 | 17.74 | 17.49 | 321953 |
| 1727995200 | 17.51 | 0.06 | 0.34 | 17.44 | 17.995 | 17.44 | 1497094 |
| 1727908800 | 17.45 | 0.14 | 0.81 | 17.33 | 17.45 | 17.33 | 523283 |
| 1727822400 | 17.31 | 0.06 | 0.35 | 17.26 | 17.33 | 17.25 | 361655 |
| 1727735520 | 17.25 | 0.02 | 0.12 | 17.25 | 17.28 | 17.23 | 1014401 |
| 1727476800 | 17.23 | -0.03 | -0.17 | 17.34 | 17.34 | 17.23 | 363817 |
| 1727390400 | 17.26 | 0.02 | 0.12 | 17.3 | 17.32 | 17.25 | 262073 |
| 1727304000 | 17.24 | -0.02 | -0.12 | 17.3 | 17.33 | 17.22 | 287189 |
| 1727217600 | 17.26 | 0.04 | 0.23 | 17.23 | 17.27 | 17.22 | 669176 |
| 1727131200 | 17.22 | 0 | 0.00 | 17.29 | 17.29 | 17.22 | 678510 |
| 1726872000 | 17.22 | -0.08 | -0.46 | 17.25 | 17.33 | 17.2 | 690042 |
| 1726785600 | 17.3 | 0.04 | 0.23 | 17.28 | 17.31 | 17.26 | 175802 |
| 1726699200 | 17.26 | -0.07 | -0.40 | 17.34 | 17.42 | 17.255 | 370260 |
| 1726612800 | 17.33 | -0.01 | -0.06 | 17.375 | 17.4 | 17.305 | 335648 |
| 1726526400 | 17.34 | 0.03 | 0.17 | 17.27 | 17.73 | 17.26 | 444282 |
| 1726267200 | 17.31 | 0.09 | 0.52 | 17.255 | 17.31 | 17.19 | 181812 |
| 1726180800 | 17.22 | 0.06 | 0.35 | 17.19 | 17.22 | 17.19 | 123502 |
| 1726094400 | 17.16 | -0.03 | -0.17 | 17.17 | 17.2 | 17.16 | 181974 |
| 1726008000 | 17.19 | 0 | 0.00 | 17.19 | 17.2 | 17.16 | 157291 |
| 1725921600 | 17.19 | 0.03 | 0.17 | 17.16 | 17.29 | 17.16 | 243195 |
| 1725662400 | 17.16 | -0.03 | -0.17 | 17.22 | 17.22 | 17.16 | 330947 |
| 1725576000 | 17.19 | -0.01 | -0.06 | 17.19 | 17.225 | 17.18 | 372197 |
| 1725489600 | 17.2 | 0.07 | 0.41 | 17.15 | 17.2 | 17.11 | 247514 |
| 1725403200 | 17.13 | -0.07 | -0.41 | 17.15 | 17.15 | 17.055 | 255282 |
| 1725057600 | 17.2 | 0.06 | 0.35 | 17.12 | 17.205 | 17.11 | 180905 |
| 1724971200 | 17.14 | 0.07 | 0.41 | 17.11 | 17.2 | 17.09 | 242285 |
| 1724884800 | 17.07 | -0.05 | -0.29 | 17.09 | 17.11 | 17.06 | 191869 |
| 1724798400 | 17.12 | 0.04 | 0.23 | 17.05 | 17.135 | 17.05 | 338266 |
| 1724712000 | 17.08 | -0.02 | -0.12 | 17.05 | 17.09 | 17.05 | 207615 |
| 1724452800 | 17.1 | 0.02 | 0.12 | 17.09 | 17.11 | 17.08 | 463826 |
| 1724366400 | 17.08 | 0.01 | 0.06 | 17.1 | 17.1 | 17.06 | 283424 |
| 1724280000 | 17.07 | 0.01 | 0.06 | 17.08 | 17.11 | 17.05 | 380790 |
| 1724193600 | 17.06 | -0.02 | -0.12 | 17.08 | 17.1 | 17.05 | 332825 |
| 1724107200 | 17.08 | -0.01 | -0.06 | 17.09 | 17.1 | 17.07 | 167103 |
| 1723848000 | 17.09 | 0.01 | 0.06 | 17.09 | 17.13 | 17.04 | 211627 |
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
