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 | -0.05 | -0.28818443804 | 17.35 | 17.82 | 17.08 | 2782280 | 17.57583654 | CS |
| 4 | -1.04 | -5.67066521265 | 18.34 | 18.58 | 16.89 | 3850791 | 17.51426988 | CS |
| 12 | -0.44 | -2.48027057497 | 17.74 | 18.89 | 16.89 | 3463376 | 17.81943296 | CS |
| 26 | 1.4 | 8.80503144654 | 15.9 | 18.89 | 15.325 | 3461683 | 17.37605782 | CS |
| 52 | 2.83 | 19.5577055978 | 14.47 | 18.89 | 12.78 | 3528979 | 16.21789668 | CS |
| 156 | -15.32 | -46.9650521153 | 32.62 | 32.905 | 12.78 | 3304955 | 20.31885752 | CS |
| 260 | -14.81 | -46.1227032077 | 32.11 | 37.97 | 12.78 | 2417616 | 22.2221574 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.3 | -0.5 | -2.81 | 17.81 | 17.83 | 17.15 | 8723569 |
| 1732232400 | 17.8 | 0.24 | 1.37 | 17.57 | 17.82 | 17.43 | 1948682 |
| 1732146000 | 17.56 | -0.1 | -0.57 | 17.47 | 17.585 | 17.335 | 4232463 |
| 1732059600 | 17.66 | 0.23 | 1.32 | 17.35 | 17.67 | 17.18 | 2484573 |
| 1731973200 | 17.43 | -0.06 | -0.34 | 17.27 | 17.465 | 17.17 | 2143914 |
| 1731714000 | 17.49 | 0.1 | 0.58 | 17.35 | 17.53 | 17.08 | 3101767 |
| 1731627600 | 17.39 | -0.19 | -1.08 | 17.42 | 17.715 | 17.32 | 3632263 |
| 1731541200 | 17.58 | 0.03 | 0.17 | 17.77 | 17.82 | 17.495 | 4224500 |
| 1731454800 | 17.55 | -0.31 | -1.74 | 17.57 | 18.49 | 17.51 | 8762371 |
| 1731368400 | 17.86 | 0.08 | 0.45 | 17.91 | 18.21 | 17.785 | 4696918 |
| 1731109200 | 17.78 | 0.23 | 1.31 | 17.51 | 17.82 | 17.51 | 2861982 |
| 1731022800 | 17.55 | 0.44 | 2.57 | 17.015 | 17.595 | 17.015 | 3002318 |
| 1730936400 | 17.11 | -0.46 | -2.62 | 17.555 | 17.65 | 16.91 | 3706682 |
| 1730850000 | 17.57 | 0.35 | 2.03 | 17.22 | 17.59 | 17.14 | 2605751 |
| 1730763600 | 17.22 | 0.3 | 1.77 | 16.97 | 17.36 | 16.97 | 3045975 |
| 1730500800 | 16.92 | -0.26 | -1.51 | 17.31 | 17.52 | 16.89 | 7711778 |
| 1730414400 | 17.18 | -0.45 | -2.55 | 17.63 | 17.675 | 17.18 | 4361848 |
| 1730328000 | 17.63 | -0.51 | -2.81 | 18.15 | 18.58 | 17.56 | 5071994 |
| 1730241600 | 18.14 | 0.22 | 1.23 | 17.87 | 18.24 | 17.695 | 4670883 |
| 1730155200 | 17.92 | 0.22 | 1.24 | 17.82 | 17.995 | 17.795 | 1869392 |
| 1729896000 | 17.7 | -0.41 | -2.26 | 18.34 | 18.34 | 17.67 | 2879764 |
| 1729809600 | 18.11 | -0.13 | -0.71 | 18.23 | 18.338 | 18.11 | 1871736 |
| 1729723200 | 18.24 | 0.26 | 1.45 | 18 | 18.29 | 17.99 | 1664333 |
| 1729636800 | 17.98 | 0.16 | 0.90 | 17.79 | 18.045 | 17.73 | 1583360 |
| 1729550400 | 17.82 | -0.4 | -2.20 | 18.17 | 18.24 | 17.81 | 1474552 |
| 1729291200 | 18.22 | 0.23 | 1.28 | 18.01 | 18.24 | 17.94 | 2287727 |
| 1729204800 | 17.99 | -0.2 | -1.10 | 18.1 | 18.22 | 17.89 | 2064445 |
| 1729118400 | 18.19 | 0.36 | 2.02 | 17.98 | 18.22 | 17.94 | 2702604 |
| 1729032000 | 17.83 | 0.37 | 2.12 | 17.56 | 18.02 | 17.525 | 2671128 |
| 1728945600 | 17.46 | 0.18 | 1.04 | 17.25 | 17.48 | 17.2 | 2030225 |
| 1728686400 | 17.28 | 0.21 | 1.23 | 17.13 | 17.31 | 17.13 | 1804334 |
| 1728600000 | 17.07 | -0.09 | -0.52 | 17.12 | 17.15 | 16.99 | 1827093 |
| 1728513600 | 17.16 | 0.03 | 0.18 | 17.1 | 17.195 | 17.01 | 2100703 |
| 1728427200 | 17.13 | -0.26 | -1.50 | 17.42 | 17.42 | 17.05 | 2983247 |
| 1728340800 | 17.39 | -0.08 | -0.46 | 17.37 | 17.55 | 17.311 | 2097572 |
| 1728081600 | 17.47 | -0.17 | -0.96 | 17.55 | 17.65 | 17.39 | 2640950 |
| 1727995200 | 17.64 | -0.05 | -0.28 | 17.67 | 17.785 | 17.52 | 1923599 |
| 1727908800 | 17.69 | -0.21 | -1.17 | 17.77 | 17.82 | 17.49 | 2664395 |
| 1727822400 | 17.9 | -0.25 | -1.38 | 18.17 | 18.21 | 17.79 | 1606672 |
| 1727735520 | 18.15 | -0.03 | -0.17 | 18.12 | 18.18 | 17.965 | 2706047 |
| 1727476800 | 18.18 | 0.12 | 0.66 | 18.23 | 18.35 | 18.17 | 2144453 |
| 1727390400 | 18.06 | -0.1 | -0.55 | 18.21 | 18.27 | 18.01 | 2853471 |
| 1727304000 | 18.16 | -0.08 | -0.44 | 18.29 | 18.35 | 18.115 | 2078971 |
| 1727217600 | 18.24 | 0.06 | 0.33 | 18.15 | 18.29 | 18 | 1836498 |
| 1727131200 | 18.18 | 0.24 | 1.34 | 18.02 | 18.27 | 18 | 2797658 |
| 1726872000 | 17.94 | 0.03 | 0.17 | 17.82 | 18.02 | 17.815 | 8696321 |
| 1726785600 | 17.91 | -0.12 | -0.67 | 18.11 | 18.12 | 17.67 | 5565689 |
| 1726699200 | 18.03 | -0.16 | -0.88 | 18.21 | 18.39 | 17.975 | 3222934 |
| 1726612800 | 18.19 | -0.45 | -2.41 | 18.59 | 18.615 | 17.94 | 6326835 |
| 1726526400 | 18.64 | -0.14 | -0.75 | 18.89 | 18.89 | 18.62 | 2456609 |
| 1726267200 | 18.78 | 0.19 | 1.02 | 18.78 | 18.79 | 18.475 | 4410985 |
| 1726180800 | 18.59 | 0.32 | 1.75 | 18.31 | 18.69 | 18.265 | 5785428 |
| 1726094400 | 18.27 | 0.04 | 0.22 | 18.08 | 18.31 | 17.94 | 3631217 |
| 1726008000 | 18.23 | 0.24 | 1.33 | 17.965 | 18.26 | 17.855 | 8793243 |
| 1725921600 | 17.99 | 0.04 | 0.22 | 17.91 | 18.02 | 17.635 | 6369887 |
| 1725662400 | 17.95 | -0.06 | -0.33 | 18.015 | 18.13 | 17.87 | 4497367 |
| 1725576000 | 18.01 | 0.09 | 0.50 | 18.21 | 18.47 | 17.95 | 3015954 |
| 1725489600 | 17.92 | -0.02 | -0.11 | 17.94 | 18.19 | 17.79 | 6664952 |
| 1725403200 | 17.94 | 0.14 | 0.79 | 17.75 | 17.95 | 17.67 | 2964700 |
| 1725057600 | 17.8 | 0.19 | 1.08 | 17.74 | 17.85 | 17.57 | 2505445 |
| 1724971200 | 17.61 | -0.07 | -0.40 | 17.69 | 17.7 | 17.425 | 2040704 |
| 1724884800 | 17.68 | -0.13 | -0.73 | 17.84 | 17.93 | 17.66 | 3009319 |
| 1724798400 | 17.81 | 0.04 | 0.23 | 17.67 | 17.92 | 17.62 | 2266416 |
| 1724712000 | 17.77 | 0.17 | 0.97 | 17.7 | 17.85 | 17.612 | 2621755 |
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
