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 | -0.14 | -0.875 | 16 | 16.25 | 15.72 | 659454 | 16.02247078 | CS |
| 4 | -1.44 | -8.32369942197 | 17.3 | 17.36 | 15.34 | 1180359 | 16.50821522 | CS |
| 12 | -2.31 | -12.7132636214 | 18.17 | 18.8099 | 15.34 | 1066855 | 17.26483326 | CS |
| 26 | 0.03 | 0.189513581807 | 15.83 | 19.15 | 15.34 | 1093604 | 17.54310278 | CS |
| 52 | -1.27 | -7.41389375365 | 17.13 | 19.15 | 14.205 | 1145960 | 16.4119597 | CS |
| 156 | -8.67 | -35.3444761517 | 24.53 | 25.0741 | 13.68 | 984864 | 17.19060217 | CS |
| 260 | -0.5 | -3.05623471883 | 16.36 | 28 | 13.68 | 993559 | 18.90843253 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 15.86 | -0.07 | -0.44 | 15.7 | 15.89 | 15.685 | 1117071 |
| 1735602000 | 15.93 | -0.01 | -0.06 | 15.88 | 15.99 | 15.72 | 798646 |
| 1735342800 | 15.94 | -0.22 | -1.36 | 16.129999 | 16.2 | 15.86 | 743323 |
| 1735256400 | 16.16 | 0.03 | 0.19 | 16.1 | 16.25 | 16.02 | 705328 |
| 1735077840 | 16.129999 | 0.11 | 0.69 | 16 | 16.149999 | 15.95 | 370702 |
| 1734997200 | 16.02 | -0.05 | -0.31 | 16 | 16.1 | 15.865 | 878640 |
| 1734738000 | 16.07 | 0.21 | 1.32 | 15.84 | 16.399999 | 15.8 | 3813066 |
| 1734651600 | 15.86 | -0.3 | -1.86 | 16.175 | 16.32 | 15.84 | 1945530 |
| 1734565200 | 16.16 | -0.61 | -3.64 | 16.684999 | 16.83 | 16.149999 | 2047613 |
| 1734478800 | 16.77 | -0.13 | -0.77 | 17.02 | 17.186 | 16.75 | 1203721 |
| 1734392400 | 16.9 | 0 | 0.00 | 16.83 | 17.0295 | 16.82 | 663951 |
| 1734133200 | 16.9 | -0.04 | -0.24 | 16.9 | 16.99 | 16.85 | 792627 |
| 1734046800 | 16.94 | 0.05 | 0.30 | 16.92 | 17.28 | 16.89 | 1362274 |
| 1733960400 | 16.89 | -0.14 | -0.82 | 17.02 | 17.15 | 16.805 | 1176659 |
| 1733874000 | 17.03 | -0.17 | -0.99 | 17.18 | 17.195 | 16.955 | 760362 |
| 1733787600 | 17.2 | -0.04 | -0.23 | 17.27 | 17.33 | 17.19 | 799650 |
| 1733528400 | 17.24 | 0.11 | 0.64 | 17.15 | 17.25 | 17.06 | 823664 |
| 1733442000 | 17.13 | -0.05 | -0.29 | 17.18 | 17.19 | 17.02 | 1010992 |
| 1733355600 | 17.18 | 0.01 | 0.06 | 17.16 | 17.225 | 17 | 959671 |
| 1733269200 | 17.17 | -0.11 | -0.64 | 17.315 | 17.315 | 17.06 | 1089080 |
| 1733182800 | 17.28 | -0.23 | -1.31 | 17.4 | 17.45 | 17.23 | 740177 |
| 1732917840 | 17.51 | -0.01 | -0.06 | 17.57 | 17.74 | 17.48 | 638879 |
| 1732750800 | 17.52 | 0.08 | 0.46 | 17.56 | 17.68 | 17.51 | 924358 |
| 1732664400 | 17.44 | 0.06 | 0.35 | 17.36 | 17.44 | 17.255 | 963437 |
| 1732578000 | 17.38 | 0.13 | 0.75 | 17.35 | 17.48 | 17.285 | 1046773 |
| 1732318800 | 17.25 | 0.07 | 0.41 | 17.25 | 17.35 | 17.165 | 693457 |
| 1732232400 | 17.18 | 0.14 | 0.82 | 17.05 | 17.285 | 17.045 | 774564 |
| 1732146000 | 17.04 | -0.01 | -0.06 | 16.96 | 17.05 | 16.815 | 574185 |
| 1732059600 | 17.05 | -0.02 | -0.12 | 17.02 | 17.1193 | 16.925 | 2130002 |
| 1731973200 | 17.07 | -0.13 | -0.76 | 16.98 | 17.325 | 16.98 | 716971 |
| 1731714000 | 17.2 | 0.27 | 1.59 | 16.93 | 17.275 | 16.88 | 1043785 |
| 1731627600 | 16.93 | -0.09 | -0.53 | 17.0257 | 17.095 | 16.87 | 1164855 |
| 1731541200 | 17.02 | -0.18 | -1.05 | 17.37 | 17.37 | 16.955 | 1270590 |
| 1731454800 | 17.2 | -0.42 | -2.38 | 17.61 | 17.67 | 17.1 | 1691551 |
| 1731368400 | 17.62 | -0.02 | -0.11 | 17.72 | 17.82 | 17.61 | 780933 |
| 1731109200 | 17.64 | 0.11 | 0.63 | 17.515 | 17.725 | 17.495 | 1447923 |
| 1731022800 | 17.53 | -0.17 | -0.96 | 17.735 | 17.76 | 17.375 | 1338868 |
| 1730936400 | 17.7 | 0.06 | 0.34 | 18.07 | 18.07 | 17.55 | 2109294 |
| 1730850000 | 17.64 | 0.1 | 0.57 | 17.455 | 17.67 | 17.44 | 1050485 |
| 1730763600 | 17.54 | 0.08 | 0.46 | 17.52 | 17.7 | 17.49 | 837264 |
| 1730500800 | 17.46 | -0.13 | -0.74 | 17.65 | 17.83 | 17.45 | 1221866 |
| 1730414400 | 17.59 | -0.52 | -2.87 | 17.93 | 18.18 | 17.59 | 1369214 |
| 1730328000 | 18.11 | 0.11 | 0.61 | 17.9425 | 18.355 | 17.9425 | 1297137 |
| 1730241600 | 18 | -0.05 | -0.28 | 17.94 | 18.12 | 17.83 | 780804 |
| 1730155200 | 18.05 | 0.26 | 1.46 | 17.93 | 18.1 | 17.93 | 994901 |
| 1729896000 | 17.79 | -0.31 | -1.71 | 18.21 | 18.21 | 17.73 | 858115 |
| 1729809600 | 18.1 | -0.14 | -0.77 | 18.24 | 18.31 | 18.08 | 831372 |
| 1729723200 | 18.24 | -0.11 | -0.60 | 18.24 | 18.415 | 18.21 | 882351 |
| 1729636800 | 18.35 | -0.03 | -0.16 | 18.33 | 18.42 | 18.31 | 719527 |
| 1729550400 | 18.38 | -0.33 | -1.76 | 18.68 | 18.68 | 18.3401 | 573474 |
| 1729291200 | 18.71 | 0.1 | 0.54 | 18.64 | 18.72 | 18.57 | 827858 |
| 1729204800 | 18.61 | -0.07 | -0.37 | 18.6 | 18.645 | 18.375 | 946567 |
| 1729118400 | 18.68 | 0.15 | 0.81 | 18.59 | 18.8099 | 18.555 | 872751 |
| 1729032000 | 18.53 | 0.22 | 1.20 | 18.39 | 18.665 | 18.35 | 1090112 |
| 1728945600 | 18.31 | 0.17 | 0.94 | 18.09 | 18.355 | 18.05 | 333517 |
| 1728686400 | 18.14 | 0.07 | 0.39 | 18.09 | 18.18 | 18.07 | 606753 |
| 1728600000 | 18.07 | -0.06 | -0.33 | 18.03 | 18.16 | 17.94 | 966908 |
| 1728513600 | 18.13 | -0.07 | -0.38 | 18.2 | 18.23 | 18.055 | 1087159 |
| 1728427200 | 18.2 | 0.11 | 0.61 | 18.12 | 18.3 | 18.05 | 971632 |
| 1728340800 | 18.09 | -0.08 | -0.44 | 18.03 | 18.15 | 17.98 | 1052147 |
| 1728081600 | 18.17 | -0.25 | -1.36 | 18.36 | 18.42 | 18.025 | 759017 |
| 1727995200 | 18.42 | -0.05 | -0.27 | 18.365 | 18.47 | 18.295 | 705756 |
| 1727908800 | 18.47 | -0.19 | -1.02 | 18.47 | 18.56 | 18.3 | 1132924 |
| 1727822400 | 18.66 | -0.29 | -1.53 | 18.93 | 18.99 | 18.66 | 1142568 |
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
