Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.661455201443 | 16.63 | 16.7 | 16.42 | 125062 | 16.52815489 | CS |
| 4 | 0.21 | 1.28755364807 | 16.31 | 16.8657 | 16.1205 | 147162 | 16.54303376 | CS |
| 12 | -0.19 | -1.13704368642 | 16.71 | 17.23 | 15.8 | 188829 | 16.40087428 | CS |
| 26 | -0.95 | -5.43789353177 | 17.47 | 18.42 | 15.8 | 236006 | 16.96606663 | CS |
| 52 | 0.06 | 0.364520048603 | 16.46 | 18.42 | 15.39 | 224448 | 16.64375595 | CS |
| 156 | -5.69 | -25.6190904998 | 22.21 | 23.821 | 14.33 | 234293 | 17.31533837 | CS |
| 260 | -8.9 | -35.0118017309 | 25.42 | 29.99 | 14.33 | 214714 | 19.93441348 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 16.52 | 0.09 | 0.55 | 16.41 | 16.5683 | 16.399999 | 106127 |
| 1739922000 | 16.43 | -0.21 | -1.26 | 16.52 | 16.64 | 16.42 | 150045 |
| 1739576400 | 16.64 | 0.08 | 0.48 | 16.55 | 16.7 | 16.55 | 87942 |
| 1739490000 | 16.559999 | 0.03 | 0.18 | 16.59 | 16.664 | 16.5177 | 146929 |
| 1739403600 | 16.53 | -0.19 | -1.14 | 16.629999 | 16.629999 | 16.42 | 115331 |
| 1739317200 | 16.719999 | -0.03 | -0.18 | 16.739999 | 16.8 | 16.69 | 184380 |
| 1739230800 | 16.75 | 0.02 | 0.12 | 16.7 | 16.807 | 16.6918 | 118400 |
| 1738971600 | 16.73 | -0.09 | -0.54 | 16.79 | 16.8233 | 16.5928 | 61835 |
| 1738885200 | 16.82 | 0.06 | 0.36 | 16.73 | 16.8657 | 16.73 | 147870 |
| 1738798800 | 16.76 | 0.27 | 1.64 | 16.54 | 16.8199 | 16.53 | 187480 |
| 1738712400 | 16.489999 | 0.01 | 0.06 | 16.41 | 16.5299 | 16.361899 | 161393 |
| 1738626000 | 16.48 | -0.05 | -0.30 | 16.489999 | 16.6 | 16.4601 | 159529 |
| 1738366800 | 16.53 | 0.03 | 0.18 | 16.559999 | 16.59 | 16.450099 | 304169 |
| 1738280400 | 16.5 | 0.09 | 0.55 | 16.399999 | 16.5 | 16.37 | 137662 |
| 1738194000 | 16.41 | -0.06 | -0.36 | 16.44 | 16.5 | 16.35 | 91458 |
| 1738107600 | 16.469999 | 0.03 | 0.18 | 16.44 | 16.5 | 16.3565 | 132216 |
| 1738021200 | 16.44 | 0.15 | 0.92 | 16.35 | 16.48 | 16.34 | 146488 |
| 1737762000 | 16.29 | -0.02 | -0.12 | 16.239999 | 16.39 | 16.1205 | 193658 |
| 1737675600 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1737589200 | 16.309999 | 0 | 0.00 | 16.309999 | 16.37 | 16.288 | 122135 |
| 1737502800 | 16.309999 | 0.08 | 0.49 | 16.3891 | 16.3891 | 16.27 | 117189 |
| 1737157200 | 16.23 | 0.03 | 0.19 | 16.239999 | 16.29 | 16.130099 | 99621 |
| 1737070800 | 16.2 | 0.02 | 0.12 | 16.23 | 16.25 | 16.1 | 145446 |
| 1736984400 | 16.18 | 0.09 | 0.56 | 16.1 | 16.28 | 16.1 | 176976 |
| 1736898000 | 16.09 | 0.02 | 0.12 | 16.11 | 16.169899 | 16.040099 | 107923 |
| 1736811600 | 16.07 | 0.01 | 0.06 | 15.99 | 16.1 | 15.98 | 122896 |
| 1736552400 | 16.059999 | -0.06 | -0.37 | 16 | 16.17 | 16 | 235268 |
| 1736379600 | 16.12 | 0.01 | 0.06 | 15.9867 | 16.23 | 15.9867 | 120690 |
| 1736293200 | 16.11 | -0.06 | -0.37 | 16.1593 | 16.18 | 16.0503 | 238806 |
| 1736206800 | 16.17 | -0.01 | -0.06 | 16.149999 | 16.19 | 16.09 | 110071 |
| 1735947600 | 16.18 | 0.07 | 0.43 | 16.1833 | 16.239999 | 16.09 | 124301 |
| 1735861200 | 16.11 | -0.01 | -0.06 | 16.125 | 16.239999 | 16.061 | 105836 |
| 1735688400 | 16.12 | 0.15 | 0.94 | 15.97 | 16.149999 | 15.97 | 626375 |
| 1735602000 | 15.97 | 0.07 | 0.44 | 15.99 | 16.17 | 15.94 | 310913 |
| 1735342800 | 15.9 | -0.1 | -0.63 | 15.9492 | 15.96 | 15.851 | 283668 |
| 1735256400 | 16 | 0.06 | 0.38 | 15.86 | 16.065 | 15.85 | 206092 |
| 1735077840 | 15.94 | 0.05 | 0.31 | 15.82 | 15.98 | 15.82 | 189537 |
| 1734997200 | 15.89 | 0.01 | 0.06 | 15.94 | 16.0399 | 15.8 | 409696 |
| 1734738000 | 15.88 | 0.04 | 0.25 | 15.97 | 16.05 | 15.8 | 433131 |
| 1734651600 | 15.84 | -0.42 | -2.58 | 16.12 | 16.18 | 15.8 | 428742 |
| 1734565200 | 16.26 | -0.19 | -1.16 | 16.489999 | 16.51 | 16.1507 | 214860 |
| 1734478800 | 16.45 | -0.2 | -1.20 | 16.6 | 16.66 | 16.44 | 268521 |
| 1734392400 | 16.649999 | -0.22 | -1.30 | 16.76 | 16.83 | 16.62 | 263625 |
| 1734133200 | 16.87 | -0.11 | -0.65 | 16.965 | 16.965 | 16.76 | 200243 |
| 1734046800 | 16.98 | -0.17 | -0.99 | 17.1186 | 17.1294 | 16.9483 | 219014 |
| 1733960400 | 17.15 | 0.01 | 0.06 | 17.11 | 17.23 | 17.1 | 126031 |
| 1733874000 | 17.14 | -0.01 | -0.06 | 17.13 | 17.18 | 17.08 | 139793 |
| 1733787600 | 17.15 | -0.02 | -0.12 | 17.095 | 17.2 | 17.09 | 159749 |
| 1733528400 | 17.17 | 0.08 | 0.47 | 17.109 | 17.2 | 17.09 | 115995 |
| 1733442000 | 17.09 | 0 | 0.00 | 17.0818 | 17.14 | 17.01 | 97590 |
| 1733355600 | 17.09 | -0.01 | -0.06 | 17.06 | 17.14 | 16.95 | 343513 |
| 1733269200 | 17.1 | -0.03 | -0.18 | 17.095 | 17.17 | 17.0001 | 167865 |
| 1733182800 | 17.13 | 0.09 | 0.53 | 17 | 17.17 | 16.98 | 141598 |
| 1732917840 | 17.04 | 0.23 | 1.37 | 16.8965 | 17.07 | 16.8301 | 138289 |
| 1732750800 | 16.81 | 0.16 | 0.96 | 16.71 | 16.85 | 16.649999 | 169146 |
| 1732664400 | 16.649999 | 0.1 | 0.60 | 16.526 | 16.68 | 16.469999 | 185840 |
| 1732578000 | 16.55 | 0.2 | 1.22 | 16.475 | 16.579999 | 16.465 | 126466 |
| 1732318800 | 16.35 | 0.08 | 0.49 | 16.286 | 16.379999 | 16.27 | 152493 |
| 1732232400 | 16.27 | 0.06 | 0.37 | 16.2 | 16.329999 | 16.1755 | 202726 |
| 1732146000 | 16.21 | 0 | 0.00 | 16.149999 | 16.25 | 16.05 | 225348 |
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
