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 | -0.1 | -0.568828213879 | 17.58 | 17.77 | 17.33 | 199521 | 17.45653429 | CS |
| 4 | -0.42 | -2.34636871508 | 17.9 | 17.98 | 17.06 | 241056 | 17.44785889 | CS |
| 12 | -0.07 | -0.39886039886 | 17.55 | 18.14 | 16.12 | 293062 | 17.33936314 | CS |
| 26 | 0.54 | 3.18772136954 | 16.94 | 18.14 | 15.955 | 266680 | 17.25458568 | CS |
| 52 | 2.73 | 18.5084745763 | 14.75 | 18.14 | 14.02 | 294529 | 16.46278152 | CS |
| 156 | -2.52 | -12.6 | 20 | 20.19 | 12.74 | 331251 | 15.91309296 | CS |
| 260 | -2.52 | -12.6 | 20 | 20.19 | 12.74 | 331251 | 15.91309296 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 17.48 | 0.11 | 0.63 | 17.4 | 17.555 | 17.4 | 142220 |
| 1726872000 | 17.37 | -0.1 | -0.57 | 17.5 | 17.5974 | 17.35 | 227859 |
| 1726785600 | 17.47 | 0 | 0.00 | 17.58853 | 17.6103 | 17.44 | 213324 |
| 1726699200 | 17.47 | 0.06 | 0.34 | 17.41 | 17.5482 | 17.35 | 156772 |
| 1726612800 | 17.41 | -0.15 | -0.85 | 17.62 | 17.63 | 17.36 | 162608 |
| 1726526400 | 17.56 | -0.25 | -1.40 | 17.66 | 17.77 | 17.33 | 212813 |
| 1726267200 | 17.81 | 0.23 | 1.31 | 17.697 | 17.84 | 17.53 | 323672 |
| 1726180800 | 17.58 | 0.08 | 0.46 | 17.445 | 17.6699 | 17.41 | 155692 |
| 1726094400 | 17.5 | 0.15 | 0.86 | 17.36 | 17.71 | 17.23 | 387727 |
| 1726008000 | 17.35 | 0.11 | 0.64 | 17.45 | 17.4795 | 17.32 | 189336 |
| 1725921600 | 17.24 | 0.15 | 0.88 | 17.39 | 17.39 | 17.2 | 269043 |
| 1725662400 | 17.09 | -0.25 | -1.44 | 17.465 | 17.465 | 17.06 | 344709 |
| 1725576000 | 17.34 | -0.01 | -0.06 | 17.415 | 17.4899 | 17.24 | 148415 |
| 1725489600 | 17.35 | -0.07 | -0.40 | 17.34 | 17.68 | 17.28 | 306995 |
| 1725403200 | 17.42 | -0.08 | -0.46 | 17.49 | 17.55 | 17.36 | 264991 |
| 1725057600 | 17.5 | 0.11 | 0.63 | 17.51 | 17.5586 | 17.36 | 321865 |
| 1724971200 | 17.39 | 0.04 | 0.23 | 17.5 | 17.5 | 17.31 | 231991 |
| 1724884800 | 17.35 | -0.26 | -1.48 | 17.52 | 17.65 | 17.305 | 222624 |
| 1724798400 | 17.61 | -0.26 | -1.45 | 17.92 | 17.93 | 17.42 | 152200 |
| 1724712000 | 17.87 | -0.03 | -0.17 | 17.9 | 17.98 | 17.71 | 185107 |
| 1724452800 | 17.9 | 0.36 | 2.05 | 17.49 | 18 | 17.45 | 253803 |
| 1724366400 | 17.54 | 0.25 | 1.45 | 17.36 | 17.55 | 17.36 | 127803 |
| 1724280000 | 17.29 | 0.02 | 0.12 | 17.38 | 17.64 | 17.15 | 154442 |
| 1724193600 | 17.27 | 0.22 | 1.29 | 17.02 | 17.27 | 17.02 | 165021 |
| 1724107200 | 17.05 | 0.19 | 1.13 | 16.86 | 17.14 | 16.85 | 126670 |
| 1723848000 | 16.86 | -0.14 | -0.82 | 16.95 | 17.05 | 16.83 | 193306 |
| 1723761600 | 17 | 0.05 | 0.29 | 16.87 | 17.03 | 16.87 | 183158 |
| 1723675200 | 16.95 | 0.03 | 0.18 | 17 | 17.06 | 16.81 | 695476 |
| 1723588800 | 16.92 | 0.03 | 0.18 | 17.026 | 17.05 | 16.87 | 309790 |
| 1723502400 | 16.89 | 0.2 | 1.20 | 16.75 | 16.89 | 16.719999 | 280936 |
| 1723243200 | 16.69 | -0.02 | -0.12 | 16.85 | 16.85 | 16.629999 | 381921 |
| 1723156800 | 16.71 | 0.24 | 1.46 | 16.64 | 16.83 | 16.636099 | 240523 |
| 1723070400 | 16.469999 | -0.09 | -0.54 | 16.7 | 16.82 | 16.42 | 400553 |
| 1722984000 | 16.559999 | 0.21 | 1.28 | 16.46 | 16.704999 | 16.46 | 169237 |
| 1722897600 | 16.35 | -0.72 | -4.22 | 16.450199 | 16.57 | 16.12 | 780944 |
| 1722638400 | 17.07 | -0.19 | -1.10 | 17.15 | 17.2 | 16.9 | 232346 |
| 1722552000 | 17.26 | -0.19 | -1.09 | 17.45 | 17.57 | 17.23 | 543899 |
| 1722465600 | 17.45 | 0.2 | 1.16 | 17.57 | 17.67 | 17.3046 | 329967 |
| 1722379200 | 17.25 | 0.13 | 0.76 | 17.15 | 17.3 | 17.11 | 150099 |
| 1722292800 | 17.12 | 0.03 | 0.18 | 17.12 | 17.3099 | 17.09 | 143603 |
| 1722033600 | 17.09 | 0.12 | 0.71 | 17.05 | 17.27 | 17.05 | 170447 |
| 1721947200 | 16.97 | -0.17 | -0.99 | 17.16 | 17.278 | 16.89 | 310905 |
| 1721860800 | 17.14 | -0.32 | -1.83 | 17.39 | 17.4 | 17.02 | 298608 |
| 1721774400 | 17.46 | -0.11 | -0.63 | 17.58 | 17.73 | 17.38 | 230888 |
| 1721688000 | 17.57 | 0.06 | 0.34 | 17.65 | 17.84 | 17.53 | 216470 |
| 1721428800 | 17.51 | 0.03 | 0.17 | 17.51 | 17.64 | 17.34 | 1297654 |
| 1721342400 | 17.48 | -0.28 | -1.58 | 17.85 | 17.88 | 17.39 | 391916 |
| 1721256000 | 17.76 | 0.04 | 0.23 | 17.73 | 17.91 | 17.72 | 470221 |
| 1721169600 | 17.72 | -0.26 | -1.45 | 17.97 | 18.02 | 17.7 | 366803 |
| 1721083200 | 17.98 | 0.04 | 0.22 | 17.76 | 18.14 | 17.71 | 483588 |
| 1720824000 | 17.94 | -0.04 | -0.22 | 17.97 | 18.14 | 17.85 | 198436 |
| 1720737600 | 17.98 | -0.02 | -0.11 | 18 | 18 | 17.78 | 327155 |
| 1720651200 | 18 | 0.24 | 1.35 | 17.81 | 18.01 | 17.8 | 334458 |
| 1720564800 | 17.76 | -0.09 | -0.50 | 17.96 | 17.96 | 17.66 | 283858 |
| 1720478400 | 17.85 | 0.02 | 0.11 | 17.89 | 17.9392 | 17.735 | 218075 |
| 1720219200 | 17.83 | 0.12 | 0.68 | 17.73 | 17.87 | 17.68 | 236908 |
| 1720040640 | 17.71 | 0.14 | 0.80 | 17.62 | 17.71 | 17.6045 | 136665 |
| 1719960000 | 17.57 | -0.11 | -0.62 | 17.67 | 17.7 | 17.55 | 155783 |
| 1719873600 | 17.68 | 0.14 | 0.80 | 17.55 | 17.74 | 17.5 | 325315 |
| 1719614400 | 17.54 | 0.01 | 0.06 | 17.66 | 17.76 | 17.51 | 399124 |
| 1719528000 | 17.53 | 0.09 | 0.52 | 17.55 | 17.598 | 17.46 | 228712 |
| 1719441600 | 17.44 | 0.2 | 1.16 | 17.2 | 17.46 | 17.16 | 329469 |
| 1719355200 | 17.24 | -0.01 | -0.06 | 17.28 | 17.33 | 17.24 | 136358 |
| 1719268800 | 17.25 | 0.02 | 0.12 | 17.34 | 17.47 | 17.21 | 154197 |
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
