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 | -1.68 | -10.071942446 | 16.68 | 17.02 | 14.61 | 1018134 | 15.89627413 | CS |
| 4 | 0.09 | 0.603621730382 | 14.91 | 18.4494 | 13.96 | 1123656 | 16.11318539 | CS |
| 12 | 0.28 | 1.90217391304 | 14.72 | 18.4494 | 12.66 | 1030830 | 14.69206579 | CS |
| 26 | 2.56 | 20.578778135 | 12.44 | 18.4494 | 11.42 | 869691 | 13.92858065 | CS |
| 52 | 0.76 | 5.33707865169 | 14.24 | 18.4494 | 11.42 | 907450 | 13.99647437 | CS |
| 156 | 4.95 | 49.2537313433 | 10.05 | 18.4494 | 8.79 | 799484 | 12.18646377 | CS |
| 260 | 6.24 | 71.2328767123 | 8.76 | 18.4494 | 4.03 | 958334 | 9.95318109 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 15.11 | -0.87 | -5.44 | 16.04 | 16.1 | 15.01 | 804843 |
| 1740786000 | 15.98 | -0.02 | -0.13 | 15.92 | 16.059999 | 15.78 | 1056150 |
| 1740699600 | 16 | -0.12 | -0.74 | 16.1 | 16.29 | 15.96 | 827682 |
| 1740613200 | 16.12 | 0.06 | 0.37 | 16.079999 | 16.489999 | 15.925 | 1087993 |
| 1740526800 | 16.059999 | -0.74 | -4.40 | 16.68 | 17.02 | 16.05 | 1314001 |
| 1740440400 | 16.8 | -0.63 | -3.61 | 17.385 | 17.41 | 16.785 | 1288357 |
| 1740181200 | 17.43 | -0.07 | -0.40 | 17.67 | 17.83 | 17.23 | 1548378 |
| 1740094800 | 17.5 | 0.08 | 0.46 | 17.5 | 17.64 | 16.98 | 1245523 |
| 1740008400 | 17.42 | -0.17 | -0.97 | 17.5 | 17.56 | 17.22 | 920639 |
| 1739922000 | 17.59 | 0.41 | 2.39 | 17.16 | 17.68 | 16.84 | 1333715 |
| 1739576400 | 17.18 | 0.2 | 1.18 | 17.1 | 17.76 | 16.88 | 1590380 |
| 1739490000 | 16.98 | 2.84 | 20.08 | 18 | 18.4494 | 16.219999 | 2228747 |
| 1739403600 | 14.14 | -0.29 | -2.01 | 14.27 | 14.415 | 14.09 | 1069735 |
| 1739317200 | 14.43 | 0.38 | 2.70 | 13.96 | 14.5 | 13.96 | 632258 |
| 1739230800 | 14.05 | -0.02 | -0.14 | 14.15 | 14.21 | 13.96 | 790189 |
| 1738971600 | 14.07 | -0.23 | -1.61 | 14.3 | 14.36 | 14.04 | 747495 |
| 1738885200 | 14.3 | -0.51 | -3.44 | 14.84 | 14.84 | 14.05 | 1066342 |
| 1738798800 | 14.81 | -0.29 | -1.92 | 15.15 | 15.196 | 14.69 | 901362 |
| 1738712400 | 15.1 | 0.19 | 1.27 | 14.91 | 15.23 | 14.9 | 895683 |
| 1738626000 | 14.91 | 0.03 | 0.20 | 14.65 | 15.08 | 14.52 | 795760 |
| 1738366800 | 14.88 | -0.46 | -3.00 | 15.28 | 15.33 | 14.72 | 1306653 |
| 1738280400 | 15.34 | 0.33 | 2.20 | 15.2 | 15.46 | 15.16 | 795829 |
| 1738194000 | 15.01 | 0.2 | 1.35 | 14.76 | 15.2097 | 14.68 | 1354938 |
| 1738107600 | 14.81 | -0.1 | -0.67 | 14.88 | 15.09 | 14.69 | 924024 |
| 1738021200 | 14.91 | -0.16 | -1.06 | 15.08 | 15.32 | 14.77 | 1469949 |
| 1737762000 | 15.07 | 1.49 | 10.97 | 14.47 | 15.14 | 14.47 | 1547902 |
| 1737675600 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1737589200 | 13.58 | -0.38 | -2.72 | 13.88 | 13.88 | 13.58 | 748879 |
| 1737502800 | 13.96 | 0.24 | 1.75 | 13.96 | 14.055 | 13.775 | 675043 |
| 1737157200 | 13.72 | 0.15 | 1.11 | 13.72 | 13.84 | 13.58 | 4550108 |
| 1737070800 | 13.57 | 0.08 | 0.59 | 13.57 | 13.6 | 13.29 | 717182 |
| 1736984400 | 13.49 | 0.07 | 0.52 | 13.39 | 13.61 | 13.09 | 2906121 |
| 1736898000 | 13.42 | 0.27 | 2.05 | 13.23 | 13.42 | 13.23 | 681508 |
| 1736811600 | 13.15 | 0.32 | 2.49 | 12.78 | 13.15 | 12.77 | 532512 |
| 1736552400 | 12.83 | -0.13 | -1.00 | 12.78 | 13.05 | 12.67 | 570974 |
| 1736379600 | 12.96 | 0.02 | 0.15 | 12.82 | 12.975 | 12.72 | 494185 |
| 1736293200 | 12.94 | -0.08 | -0.61 | 13 | 13.13 | 12.78 | 470403 |
| 1736206800 | 13.02 | -0.09 | -0.69 | 13.13 | 13.3 | 12.985 | 524107 |
| 1735947600 | 13.11 | 0.16 | 1.24 | 13.04 | 13.15 | 12.96 | 420186 |
| 1735861200 | 12.95 | -0.06 | -0.46 | 13.14 | 13.245 | 12.84 | 337269 |
| 1735688400 | 13.01 | 0.1 | 0.77 | 13.07 | 13.12 | 12.975 | 335781 |
| 1735602000 | 12.91 | 0 | 0.00 | 12.83 | 13.01 | 12.66 | 492036 |
| 1735342800 | 12.91 | -0.22 | -1.68 | 12.98 | 13.14 | 12.725 | 400432 |
| 1735256400 | 13.13 | 0.02 | 0.15 | 13.03 | 13.18 | 12.91 | 392759 |
| 1735077840 | 13.11 | 0.04 | 0.31 | 13.05 | 13.12 | 12.925 | 206919 |
| 1734997200 | 13.07 | 0.18 | 1.40 | 12.96 | 13.13 | 12.82 | 754578 |
| 1734738000 | 12.89 | -0.36 | -2.72 | 13.05 | 13.35 | 12.845 | 4801723 |
| 1734651600 | 13.25 | -0.29 | -2.14 | 13.7 | 13.8115 | 13.23 | 695674 |
| 1734565200 | 13.54 | -0.26 | -1.88 | 13.89 | 14.121 | 13.44 | 1057324 |
| 1734478800 | 13.8 | -0.47 | -3.29 | 14.16 | 14.3 | 13.77 | 733404 |
| 1734392400 | 14.27 | -0.15 | -1.04 | 14.33 | 14.45 | 14.16 | 630099 |
| 1734133200 | 14.42 | -0.14 | -0.96 | 14.54 | 14.62 | 14.26 | 582397 |
| 1734046800 | 14.56 | -0.38 | -2.54 | 14.88 | 14.88 | 14.55 | 395499 |
| 1733960400 | 14.94 | 0.06 | 0.40 | 15.01 | 15.08 | 14.77 | 385236 |
| 1733874000 | 14.88 | 0.12 | 0.81 | 14.72 | 15.15 | 14.5 | 627940 |
| 1733787600 | 14.76 | 0.13 | 0.89 | 14.79 | 14.9 | 14.65 | 477027 |
| 1733528400 | 14.63 | -0.23 | -1.55 | 14.95 | 14.95 | 14.52 | 414588 |
| 1733442000 | 14.86 | -0.31 | -2.04 | 15.17 | 15.24 | 14.84 | 398551 |
| 1733355600 | 15.17 | -0.06 | -0.39 | 15.2 | 15.23 | 14.91 | 648274 |
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
