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 | -1.31 | -8.04174340086 | 16.29 | 16.75 | 14.56 | 1289446 | 15.27451923 | CS |
| 4 | -1.25 | -7.70178681454 | 16.23 | 17.16 | 14.56 | 706676 | 15.97130119 | CS |
| 12 | -2.4 | -13.8089758343 | 17.38 | 17.89 | 14.56 | 565948 | 16.51087144 | CS |
| 26 | -0.2 | -1.31752305665 | 15.18 | 18.49 | 14.56 | 526075 | 16.71921697 | CS |
| 52 | 0.44 | 3.02613480055 | 14.54 | 18.49 | 12.74 | 591417 | 15.49982113 | CS |
| 156 | -2.98 | -16.5924276169 | 17.96 | 20.24 | 12.44 | 569987 | 15.84554756 | CS |
| 260 | -2.98 | -16.5924276169 | 17.96 | 20.24 | 12.44 | 569987 | 15.84554756 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.98 | 0.11 | 0.74 | 14.76 | 15.22 | 14.56 | 3236429 |
| 1734651600 | 14.87 | -0.48 | -3.13 | 15.15 | 15.32 | 14.83 | 732963 |
| 1734565200 | 15.35 | -0.55 | -3.46 | 15.86 | 16.04 | 15.27 | 1020549 |
| 1734478800 | 15.9 | -0.44 | -2.69 | 15.5 | 16.26 | 15.5 | 863766 |
| 1734392400 | 16.34 | 0 | 0.00 | 16.29 | 16.559999 | 16.25 | 593523 |
| 1734133200 | 16.34 | -0.19 | -1.15 | 16.399999 | 16.44 | 16.25 | 518787 |
| 1734046800 | 16.53 | 0.1 | 0.61 | 16.37 | 16.61 | 16.37 | 431154 |
| 1733960400 | 16.43 | -0.09 | -0.54 | 16.57 | 16.579999 | 16.28 | 562795 |
| 1733874000 | 16.52 | -0.27 | -1.61 | 16.739999 | 16.78 | 16.489999 | 337390 |
| 1733787600 | 16.79 | 0.07 | 0.42 | 16.719999 | 16.9 | 16.69 | 413915 |
| 1733528400 | 16.719999 | 0.14 | 0.84 | 16.6 | 16.735 | 16.42 | 379143 |
| 1733442000 | 16.579999 | 0.02 | 0.12 | 16.42 | 16.629999 | 16.41 | 397240 |
| 1733355600 | 16.559999 | 0 | 0.00 | 16.5 | 16.6 | 16.399999 | 388145 |
| 1733269200 | 16.559999 | -0.3 | -1.78 | 16.86 | 16.89 | 16.42 | 652833 |
| 1733182800 | 16.86 | -0.08 | -0.47 | 16.87 | 16.87 | 16.715 | 493325 |
| 1732917840 | 16.94 | -0.01 | -0.06 | 17.09 | 17.16 | 16.92 | 424532 |
| 1732750800 | 16.95 | 0.26 | 1.56 | 16.75 | 17.09 | 16.71 | 432929 |
| 1732664400 | 16.69 | 0.29 | 1.77 | 16.32 | 16.75 | 16.239999 | 699204 |
| 1732578000 | 16.399999 | 0.24 | 1.49 | 16.23 | 16.64 | 16.23 | 848219 |
| 1732318800 | 16.16 | 0.29 | 1.83 | 15.91 | 16.18 | 15.87 | 517808 |
| 1732232400 | 15.87 | 0.13 | 0.83 | 15.8 | 15.97 | 15.72 | 414579 |
| 1732146000 | 15.74 | -0.08 | -0.51 | 15.76 | 15.84 | 15.56 | 577497 |
| 1732059600 | 15.82 | -0.13 | -0.82 | 15.95 | 15.95 | 15.71 | 711480 |
| 1731973200 | 15.95 | -0.35 | -2.15 | 16.25 | 16.379999 | 15.94 | 742319 |
| 1731714000 | 16.3 | -0.26 | -1.57 | 16.62 | 16.62 | 16.28 | 721488 |
| 1731627600 | 16.559999 | -0.43 | -2.53 | 16.98 | 17.09 | 16.52 | 834092 |
| 1731541200 | 16.99 | -0.24 | -1.39 | 17.38 | 17.43 | 16.95 | 517698 |
| 1731454800 | 17.23 | -0.33 | -1.88 | 17.46 | 17.67 | 17.12 | 535743 |
| 1731368400 | 17.56 | -0.1 | -0.57 | 17.73 | 17.89 | 17.505 | 372172 |
| 1731109200 | 17.66 | 0.4 | 2.32 | 17.38 | 17.88 | 17.25 | 663936 |
| 1731022800 | 17.26 | -0.03 | -0.17 | 17.26 | 17.51 | 17.12 | 500992 |
| 1730936400 | 17.29 | 0.39 | 2.31 | 17.37 | 17.49 | 17 | 1398765 |
| 1730850000 | 16.9 | 0.2 | 1.20 | 16.559999 | 16.91 | 16.36 | 713863 |
| 1730763600 | 16.7 | 0.22 | 1.33 | 16.489999 | 16.77 | 16.465 | 428651 |
| 1730500800 | 16.48 | -0.39 | -2.31 | 16.84 | 16.97 | 16.43 | 476047 |
| 1730414400 | 16.87 | -0.33 | -1.92 | 17.07 | 17.27 | 16.87 | 598969 |
| 1730328000 | 17.2 | 0.12 | 0.70 | 17.03 | 17.31 | 17.03 | 302424 |
| 1730241600 | 17.08 | -0.04 | -0.23 | 17.02 | 17.165 | 16.93 | 369994 |
| 1730155200 | 17.12 | 0.1 | 0.59 | 17.13 | 17.32 | 17.12 | 332099 |
| 1729896000 | 17.02 | -0.41 | -2.35 | 17.52 | 17.555 | 17.01 | 342970 |
| 1729809600 | 17.43 | 0.02 | 0.11 | 17.46 | 17.635 | 17.345 | 507537 |
| 1729723200 | 17.41 | 0.5 | 2.96 | 16.92 | 17.455 | 16.915 | 501034 |
| 1729636800 | 16.91 | 0.03 | 0.18 | 16.82 | 16.9875 | 16.82 | 322704 |
| 1729550400 | 16.88 | -0.17 | -1.00 | 16.7 | 16.935 | 16.54 | 541141 |
| 1729291200 | 17.05 | 0.06 | 0.35 | 17.01 | 17.095 | 16.96 | 259096 |
| 1729204800 | 16.99 | -0.25 | -1.45 | 17.14 | 17.18 | 16.92 | 322702 |
| 1729118400 | 17.24 | 0.47 | 2.80 | 16.85 | 17.29 | 16.76 | 499737 |
| 1729032000 | 16.77 | 0 | 0.00 | 16.739999 | 16.96 | 16.739999 | 629934 |
| 1728945600 | 16.77 | -0.05 | -0.30 | 16.739999 | 16.86 | 16.649999 | 353462 |
| 1728686400 | 16.82 | 0.02 | 0.12 | 16.86 | 16.95 | 16.76 | 492437 |
| 1728600000 | 16.8 | 0.02 | 0.12 | 16.7 | 16.85 | 16.69 | 352139 |
| 1728513600 | 16.78 | -0.06 | -0.36 | 16.83 | 16.86 | 16.704999 | 268861 |
| 1728427200 | 16.84 | -0.1 | -0.59 | 17.03 | 17.03 | 16.71 | 432192 |
| 1728340800 | 16.94 | -0.24 | -1.40 | 17.07 | 17.07 | 16.875 | 345683 |
| 1728081600 | 17.18 | -0.07 | -0.41 | 17.23 | 17.26 | 17.03 | 369364 |
| 1727995200 | 17.25 | -0.15 | -0.86 | 17.4 | 17.47 | 17.07 | 326520 |
| 1727908800 | 17.4 | 0.07 | 0.40 | 17.22 | 17.41 | 17.19 | 410105 |
| 1727822400 | 17.33 | -0.26 | -1.48 | 17.57 | 17.57 | 17.265 | 428215 |
| 1727736000 | 17.59 | 0.13 | 0.74 | 17.38 | 17.62 | 17.37 | 527661 |
| 1727476800 | 17.46 | -0.1 | -0.57 | 17.68 | 17.68 | 17.45 | 490991 |
| 1727390400 | 17.56 | -0.32 | -1.79 | 17.93 | 17.93 | 17.545 | 376992 |
| 1727304000 | 17.88 | -0.12 | -0.67 | 18.02 | 18.05 | 17.85 | 408665 |
| 1727217600 | 18 | 0.01 | 0.06 | 17.82 | 18.08 | 17.82 | 480547 |
| 1727131200 | 17.99 | 0.2 | 1.12 | 17.91 | 18.07 | 17.88 | 565381 |
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
