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 | 0.06 | 0.376884422111 | 15.92 | 16.13 | 15.21 | 9822 | 15.94002851 | CS |
| 4 | 0.08 | 0.503144654088 | 15.9 | 16.4 | 15.21 | 21047 | 16.06422718 | CS |
| 12 | -0.68 | -4.08163265306 | 16.66 | 16.9999 | 15.21 | 28450 | 16.04108245 | CS |
| 26 | -0.1 | -0.621890547264 | 16.08 | 18.74 | 15.21 | 20290 | 16.55614955 | CS |
| 52 | 0.4 | 2.56739409499 | 15.58 | 18.74 | 15.05 | 22945 | 16.47077467 | CS |
| 156 | -4.73 | -22.839208112 | 20.71 | 21.21 | 13.13 | 25331 | 16.27053785 | CS |
| 260 | -8.97 | -35.9519038076 | 24.95 | 26.25 | 13.13 | 36193 | 20.10198056 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.98 | 0.02 | 0.13 | 16.629999 | 16.629999 | 15.96 | 13219 |
| 1739490000 | 15.96 | 0.14 | 0.88 | 15.21 | 16 | 15.21 | 6361 |
| 1739403600 | 15.82 | -0.15 | -0.94 | 15.8 | 15.9118 | 15.79 | 16949 |
| 1739317200 | 15.97 | -0.14 | -0.87 | 16.129999 | 16.129999 | 15.97 | 8404 |
| 1739230800 | 16.11 | 0.12 | 0.75 | 16.12 | 16.129999 | 15.96 | 6552 |
| 1738971600 | 15.99 | -0.06 | -0.37 | 15.92 | 16 | 15.8601 | 10842 |
| 1738885200 | 16.05 | 0.08 | 0.50 | 15.94 | 16.09 | 15.94 | 5766 |
| 1738798800 | 15.97 | 0.11 | 0.69 | 15.96 | 16.1 | 15.9101 | 11097 |
| 1738712400 | 15.86 | 0.06 | 0.38 | 15.84 | 15.8999 | 15.77 | 17660 |
| 1738626000 | 15.8 | 0.03 | 0.19 | 15.82 | 16.28 | 15.75 | 10329 |
| 1738366800 | 15.77 | -0.54 | -3.31 | 16.3 | 16.379999 | 15.77 | 60455 |
| 1738280400 | 16.309999 | 0.13 | 0.80 | 16.34 | 16.379999 | 16.2715 | 7208 |
| 1738194000 | 16.18 | -0.13 | -0.80 | 16.35 | 16.399999 | 16.16 | 12104 |
| 1738107600 | 16.3112 | -0.05 | -0.30 | 16.36 | 16.379999 | 16.129999 | 11825 |
| 1738021200 | 16.36 | 0.08 | 0.49 | 16.23 | 16.3948 | 16.16 | 38507 |
| 1737762000 | 16.28 | 0.08 | 0.49 | 16.2 | 16.32 | 16.175 | 26968 |
| 1737675600 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1737589200 | 16.2 | 0.03 | 0.19 | 16.14 | 16.27 | 16.11 | 51444 |
| 1737502800 | 16.17 | 0.4 | 2.54 | 15.92 | 16.239999 | 15.92 | 61130 |
| 1737157200 | 15.77 | -0.15 | -0.94 | 15.9 | 15.99 | 15.65 | 17927 |
| 1737070800 | 15.92 | 0.08 | 0.51 | 15.78 | 16.059999 | 15.59 | 21828 |
| 1736984400 | 15.84 | 0.16 | 1.02 | 15.67 | 15.87 | 15.58 | 33198 |
| 1736898000 | 15.68 | 0.13 | 0.84 | 15.55 | 15.72 | 15.55 | 13170 |
| 1736811600 | 15.55 | -0.01 | -0.06 | 15.55 | 15.7327 | 15.24 | 42486 |
| 1736552400 | 15.56 | -0.15 | -0.95 | 15.71 | 15.81 | 15.56 | 31298 |
| 1736379600 | 15.71 | -0.27 | -1.69 | 16.03 | 16.03 | 15.71 | 22025 |
| 1736293200 | 15.98 | -0.4 | -2.43 | 16.44 | 16.44 | 15.96 | 9791 |
| 1736206800 | 16.3776 | 0.08 | 0.48 | 16.379999 | 16.44 | 16.27 | 16223 |
| 1735947600 | 16.3 | 0.01 | 0.06 | 16.29 | 16.44 | 16.25 | 11535 |
| 1735861200 | 16.29 | 0.51 | 3.23 | 15.87 | 16.29 | 15.855 | 25122 |
| 1735688400 | 15.78 | -0.09 | -0.57 | 15.7 | 15.9 | 15.6149 | 126701 |
| 1735602000 | 15.87 | 0.02 | 0.13 | 15.8 | 16.09 | 15.7068 | 16001 |
| 1735342800 | 15.85 | -0.21 | -1.31 | 15.97 | 16.0899 | 15.85 | 21099 |
| 1735256400 | 16.059999 | 0.21 | 1.33 | 15.88 | 16.18 | 15.87 | 63626 |
| 1735077840 | 15.8499 | -0.09 | -0.57 | 15.98 | 15.98 | 15.75 | 29037 |
| 1734997200 | 15.94 | -0.1 | -0.62 | 15.93 | 16.0916 | 15.835 | 29951 |
| 1734738000 | 16.04 | 0.13 | 0.82 | 16.01 | 16.1 | 15.8974 | 24706 |
| 1734651600 | 15.9101 | -0.03 | -0.19 | 15.94 | 15.98 | 15.8 | 25813 |
| 1734565200 | 15.94 | -0.03 | -0.19 | 15.95 | 16.07 | 15.85 | 114706 |
| 1734478800 | 15.97 | -0.1 | -0.62 | 16.129999 | 16.129999 | 15.9 | 23521 |
| 1734392400 | 16.07 | 0.25 | 1.58 | 15.87 | 16.1 | 15.87 | 52652 |
| 1734133200 | 15.82 | -0.07 | -0.44 | 15.86 | 15.96 | 15.72 | 36106 |
| 1734046800 | 15.89 | -0.18 | -1.12 | 16.03 | 16.135 | 15.85 | 32440 |
| 1733960400 | 16.07 | -0.09 | -0.56 | 16.19 | 16.559999 | 16.059999 | 17136 |
| 1733874000 | 16.16 | 0 | 0.00 | 16.19 | 16.29 | 16.059999 | 22597 |
| 1733787600 | 16.16 | -0.09 | -0.55 | 16.21 | 16.41 | 16.149999 | 16879 |
| 1733528400 | 16.25 | -0.12 | -0.73 | 16.52 | 16.52 | 16.149999 | 21619 |
| 1733442000 | 16.37 | 0.22 | 1.36 | 16.149999 | 16.45 | 16.149999 | 30547 |
| 1733355600 | 16.149999 | 0.03 | 0.19 | 16.04 | 16.36 | 16.04 | 18673 |
| 1733269200 | 16.12 | -0.21 | -1.29 | 16.26 | 16.45 | 16.05 | 32757 |
| 1733182800 | 16.329999 | -0.11 | -0.67 | 16.399999 | 16.593399 | 16.2671 | 30643 |
| 1732917840 | 16.44 | -0.09 | -0.54 | 16.579999 | 16.75 | 16.43 | 110772 |
| 1732750800 | 16.53 | 0.04 | 0.24 | 16.489999 | 16.579999 | 16.36 | 19191 |
| 1732664400 | 16.489999 | -0.31 | -1.85 | 16.84 | 16.84 | 16.36 | 21305 |
| 1732578000 | 16.8 | 0.09 | 0.54 | 16.83 | 16.9999 | 16.67 | 12468 |
| 1732318800 | 16.71 | 0.05 | 0.30 | 16.66 | 16.7683 | 16.559999 | 9447 |
| 1732232400 | 16.66 | 0.15 | 0.91 | 16.5 | 16.739999 | 16.5 | 13854 |
| 1732146000 | 16.51 | -0.14 | -0.84 | 16.48 | 16.535 | 16.39 | 15200 |
| 1732059600 | 16.649999 | 0.08 | 0.48 | 16.52 | 16.8 | 16.52 | 13239 |
| 1731973200 | 16.57 | 0.06 | 0.36 | 16.45 | 16.6 | 16.45 | 15325 |
| 1731714000 | 16.51 | -0.36 | -2.13 | 16.75 | 16.75 | 16.379999 | 57896 |
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
