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 | 0.535 | 2.84650172918 | 18.795 | 19.335 | 18.215 | 642409 | 18.48691972 | CS |
| 4 | 3.47 | 21.8789407314 | 15.86 | 19.49 | 15.52 | 649596 | 17.64144294 | CS |
| 12 | 1.48 | 8.29131652661 | 17.85 | 19.49 | 15.05 | 617688 | 17.19589075 | CS |
| 26 | 0.88 | 4.76964769648 | 18.45 | 21.24 | 15.05 | 551673 | 18.05008573 | CS |
| 52 | 0.24 | 1.25720272394 | 19.09 | 21.24 | 15.05 | 473962 | 17.98287422 | CS |
| 156 | 6.68 | 52.8063241107 | 12.65 | 22.84 | 8.75 | 496712 | 16.293534 | CS |
| 260 | 6.43 | 49.8449612403 | 12.9 | 22.84 | 3.25 | 689351 | 12.12994272 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 19.33 | 0.86 | 4.66 | 18.55 | 19.36 | 18.515 | 832553 |
| 1732232400 | 18.47 | 0.16 | 0.87 | 18.42 | 18.545 | 18.22 | 897314 |
| 1732146000 | 18.31 | -0.19 | -1.03 | 18.55 | 18.66 | 18.29 | 923533 |
| 1732059600 | 18.5 | -0.18 | -0.96 | 18.48 | 18.75 | 18.215 | 610319 |
| 1731973200 | 18.68 | -0.04 | -0.21 | 18.72 | 18.86 | 18.64 | 384644 |
| 1731714000 | 18.72 | 0.02 | 0.11 | 18.85 | 18.93 | 18.595 | 429567 |
| 1731627600 | 18.7 | -0.18 | -0.95 | 18.88 | 19.04 | 18.48 | 414301 |
| 1731541200 | 18.88 | -0.47 | -2.43 | 19.46 | 19.49 | 18.82 | 640438 |
| 1731454800 | 19.35 | -0.04 | -0.21 | 19.22 | 19.45 | 19.18 | 683862 |
| 1731368400 | 19.39 | 0.89 | 4.81 | 18.63 | 19.42 | 18.61 | 565908 |
| 1731109200 | 18.5 | 0.65 | 3.64 | 17.51 | 18.77 | 17.51 | 826897 |
| 1731022800 | 17.85 | 1.04 | 6.19 | 17.6 | 18.17 | 17.125 | 1405968 |
| 1730936400 | 16.81 | 0.75 | 4.67 | 16.75 | 16.89 | 16.41 | 1906454 |
| 1730850000 | 16.059999 | 0.18 | 1.13 | 15.71 | 16.059999 | 15.52 | 850010 |
| 1730763600 | 15.88 | -0.15 | -0.94 | 16.059999 | 16.14 | 15.84 | 336495 |
| 1730500800 | 16.03 | 0.04 | 0.25 | 15.97 | 16.18 | 15.87 | 432876 |
| 1730414400 | 15.99 | -0.01 | -0.06 | 15.93 | 16.274999 | 15.8916 | 427371 |
| 1730328000 | 16 | -0.19 | -1.17 | 16.27 | 16.46 | 15.98 | 501446 |
| 1730241600 | 16.19 | 0.04 | 0.25 | 15.96 | 16.239999 | 15.922 | 340808 |
| 1730155200 | 16.149999 | 0.4 | 2.54 | 15.92 | 16.25 | 15.81 | 295021 |
| 1729896000 | 15.75 | -0.02 | -0.13 | 15.86 | 15.95 | 15.7 | 232417 |
| 1729809600 | 15.77 | 0.42 | 2.74 | 15.44 | 15.79 | 15.43 | 373214 |
| 1729723200 | 15.35 | -0.28 | -1.79 | 15.53 | 15.61 | 15.24 | 353720 |
| 1729636800 | 15.63 | -0.01 | -0.06 | 15.57 | 15.71 | 15.515 | 257707 |
| 1729550400 | 15.64 | -0.33 | -2.07 | 15.93 | 15.99 | 15.61 | 365700 |
| 1729291200 | 15.97 | 0 | 0.00 | 16.03 | 16.16 | 15.88 | 396167 |
| 1729204800 | 15.97 | -0.1 | -0.62 | 15.97 | 16.1 | 15.65 | 416020 |
| 1729118400 | 16.07 | 0.19 | 1.20 | 15.96 | 16.105 | 15.811 | 380386 |
| 1729032000 | 15.88 | -0.01 | -0.06 | 15.85 | 16.079999 | 15.74 | 353625 |
| 1728945600 | 15.89 | 0.24 | 1.53 | 15.65 | 15.96 | 15.65 | 270460 |
| 1728686400 | 15.65 | 0.06 | 0.38 | 15.62 | 15.74 | 15.54 | 323785 |
| 1728600000 | 15.59 | 0.04 | 0.26 | 15.29 | 15.6 | 15.17 | 424989 |
| 1728513600 | 15.55 | -0.21 | -1.33 | 15.78 | 15.98 | 15.55 | 382646 |
| 1728427200 | 15.76 | 0.48 | 3.14 | 15.33 | 15.76 | 15.16 | 703240 |
| 1728340800 | 15.28 | -0.42 | -2.68 | 15.56 | 15.68 | 15.05 | 740394 |
| 1728081600 | 15.7 | 0.52 | 3.43 | 15.42 | 15.7 | 15.22 | 532737 |
| 1727995200 | 15.18 | -0.93 | -5.77 | 16.04 | 16.11 | 15.14 | 486392 |
| 1727908800 | 16.11 | -0.49 | -2.95 | 16.48 | 16.52 | 16.11 | 377581 |
| 1727822400 | 16.6 | -0.16 | -0.95 | 16.77 | 16.83 | 16.42 | 631315 |
| 1727736000 | 16.76 | 0.04 | 0.24 | 16.6 | 17 | 16.53 | 892281 |
| 1727476800 | 16.719999 | 0.1 | 0.60 | 16.86 | 16.97 | 16.575 | 860170 |
| 1727390400 | 16.62 | -0.49 | -2.86 | 17.29 | 17.35 | 16.61 | 672295 |
| 1727304000 | 17.11 | -0.38 | -2.17 | 17.45 | 17.53 | 17.1 | 867135 |
| 1727217600 | 17.49 | -0.21 | -1.19 | 17.74 | 17.85 | 17.375 | 620649 |
| 1727131200 | 17.7 | -0.27 | -1.50 | 18.03 | 18.05 | 17.24 | 948908 |
| 1726872000 | 17.97 | -0.34 | -1.86 | 18.22 | 18.51 | 17.97 | 4210341 |
| 1726785600 | 18.31 | 0.08 | 0.44 | 18.73 | 18.73 | 18.23 | 573431 |
| 1726699200 | 18.23 | -0.06 | -0.33 | 18.28 | 18.68 | 18.215 | 596804 |
| 1726612800 | 18.29 | 0.55 | 3.10 | 17.92 | 18.38 | 17.9 | 441042 |
| 1726526400 | 17.74 | 0.09 | 0.51 | 17.66 | 17.82 | 17.54 | 466868 |
| 1726267200 | 17.65 | 0.57 | 3.34 | 17.38 | 17.83 | 17.305 | 423723 |
| 1726180800 | 17.08 | 0.11 | 0.65 | 17.05 | 17.31 | 16.91 | 517027 |
| 1726094400 | 16.97 | -0.06 | -0.35 | 16.88 | 17.01 | 16.6 | 423045 |
| 1726008000 | 17.03 | -0.3 | -1.73 | 17.39 | 17.41 | 16.99 | 542024 |
| 1725921600 | 17.33 | -0.01 | -0.06 | 17.31 | 17.49 | 17.19 | 512735 |
| 1725662400 | 17.34 | -0.3 | -1.70 | 17.69 | 17.89 | 17.34 | 464927 |
| 1725576000 | 17.64 | 0.27 | 1.55 | 17.44 | 17.75 | 17.29 | 503695 |
| 1725489600 | 17.37 | 0.02 | 0.12 | 17.26 | 17.555 | 17.2 | 426006 |
| 1725403200 | 17.35 | -0.49 | -2.75 | 17.64 | 17.83 | 17.35 | 457114 |
| 1725057600 | 17.84 | 0 | 0.00 | 17.85 | 17.94 | 17.66 | 384931 |
| 1724971200 | 17.84 | 0.34 | 1.94 | 17.74 | 18 | 17.66 | 465654 |
| 1724884800 | 17.5 | -0.45 | -2.51 | 17.79 | 17.9499 | 17.47 | 776576 |
| 1724798400 | 17.95 | -0.47 | -2.55 | 18.31 | 18.42 | 17.875 | 519481 |
| 1724712000 | 18.42 | 0.27 | 1.49 | 18.37 | 18.65 | 18.22 | 359405 |
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
