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 | -0.9 | -5.76553491352 | 15.61 | 16.06 | 14.62 | 188373 | 15.34152569 | CS |
| 4 | -0.17 | -1.14247311828 | 14.88 | 16.43 | 14.62 | 189800 | 15.46055537 | CS |
| 12 | 2.41335191 | 19.6260956021 | 12.29664809 | 17.92 | 12.07465209 | 202229 | 15.39506562 | CS |
| 26 | 5.54059993 | 60.4248902622 | 9.16940007 | 17.92 | 7.93008326 | 171608 | 13.05372216 | CS |
| 52 | 7.27795995 | 97.9268128406 | 7.43204005 | 17.92 | 7.06256149 | 165264 | 11.09168526 | CS |
| 156 | 10.35211022 | 237.54869312 | 4.35788978 | 17.92 | 3.35876383 | 109365 | 8.74337881 | CS |
| 260 | 8.25819732 | 127.998293339 | 6.45180268 | 17.92 | 2.73165286 | 94879 | 7.3621329 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 14.71 | -0.48 | -3.16 | 15.51 | 15.68 | 14.3 | 322241 |
| 1737070800 | 15.19 | -0.4 | -2.57 | 15.76 | 15.84 | 15.1 | 126708 |
| 1736984400 | 15.59 | 0.19 | 1.23 | 15.5 | 16.059999 | 15.085 | 182050 |
| 1736898000 | 15.4 | 0.61 | 4.12 | 14.91 | 15.449 | 14.91 | 195569 |
| 1736811600 | 14.79 | -0.9 | -5.74 | 15.45 | 15.76 | 14.62 | 211046 |
| 1736552400 | 15.69 | 0.18 | 1.16 | 15.61 | 15.87 | 14.8428 | 226491 |
| 1736379600 | 15.51 | 0.26 | 1.70 | 15.36 | 15.89 | 14.86 | 262642 |
| 1736293200 | 15.25 | -0.85 | -5.28 | 16.3 | 16.3899 | 15.17 | 491012 |
| 1736206800 | 16.1 | 0.08 | 0.50 | 16.309999 | 16.43 | 15.7017 | 197456 |
| 1735947600 | 16.02 | 0.1 | 0.63 | 15.85 | 16.379999 | 15.3 | 181054 |
| 1735861200 | 15.92 | 0.99 | 6.63 | 15.05 | 15.98 | 14.84 | 252322 |
| 1735688400 | 14.93 | -0.14 | -0.93 | 15.13 | 15.4 | 14.7384 | 125854 |
| 1735602000 | 15.07 | -0.37 | -2.40 | 15.16 | 15.44 | 14.85 | 174538 |
| 1735342800 | 15.44 | -0.16 | -1.03 | 15.56 | 15.88 | 15.165 | 201781 |
| 1735256400 | 15.6 | 0.2 | 1.30 | 16.34 | 16.34 | 15.1 | 101254 |
| 1735077840 | 15.4 | -0.06 | -0.39 | 15.56 | 15.57 | 15.02 | 38379 |
| 1734997200 | 15.46 | 0.1 | 0.65 | 15.41 | 15.6 | 14.95 | 123089 |
| 1734738000 | 15.36 | 0.32 | 2.13 | 14.88 | 15.49 | 14.88 | 135359 |
| 1734651600 | 15.04 | 0.04 | 0.27 | 15.06 | 15.83 | 14.88 | 207308 |
| 1734565200 | 15 | -1.58 | -9.53 | 16.61 | 16.76 | 14.95 | 289641 |
| 1734478800 | 16.579999 | -0.6 | -3.49 | 16.94 | 17.92 | 16.3 | 163199 |
| 1734392400 | 17.18 | 0.73 | 4.44 | 16.489999 | 17.23 | 16.39 | 311429 |
| 1734133200 | 16.45 | -0.17 | -1.02 | 16.64 | 16.719999 | 16.14 | 191459 |
| 1734046800 | 16.62 | -0.38 | -2.24 | 16.9 | 17.29 | 16.55 | 160577 |
| 1733960400 | 17 | 0.49 | 2.97 | 16.51 | 17.01 | 16.1801 | 223170 |
| 1733874000 | 16.51 | -0.86 | -4.95 | 17.54 | 17.54 | 16.32 | 283801 |
| 1733787600 | 17.37 | 0.27 | 1.58 | 17.18 | 17.67 | 16.7196 | 259913 |
| 1733528400 | 17.1 | -0.35 | -2.01 | 17.5 | 17.55 | 16.81 | 132161 |
| 1733442000 | 17.45 | 0.57 | 3.38 | 16.88 | 17.6499 | 16.77 | 161786 |
| 1733355600 | 16.88 | -0.07 | -0.41 | 17.29 | 17.29 | 16.5 | 215913 |
| 1733269200 | 16.95 | -0.06 | -0.35 | 17 | 17.49 | 16.75 | 217055 |
| 1733182800 | 17.01 | -0.12 | -0.70 | 17.16 | 17.4599 | 16.61 | 321750 |
| 1732917840 | 17.13 | 0.86 | 5.26 | 16.36 | 17.35 | 16.35 | 192541 |
| 1732750800 | 16.273272 | 0.11 | 0.66 | 16.4084 | 16.514475 | 15.964408 | 242486 |
| 1732664400 | 16.1671 | 0.71 | 4.62 | 15.4432 | 16.292479 | 15.269464 | 463348 |
| 1732578000 | 15.452852 | 0.21 | 1.39 | 14.902688 | 15.703804 | 14.902688 | 557843 |
| 1732318800 | 15.240508 | -0.48 | -3.07 | 15.63624 | 15.73276 | 14.593824 | 357679 |
| 1732232400 | 15.723108 | -0.07 | -0.43 | 16.176752 | 16.180998 | 15.414244 | 212920 |
| 1732146000 | 15.790672 | 0.51 | 3.35 | 15.385288 | 15.800324 | 15.047468 | 162070 |
| 1732059600 | 15.279116 | 0.1 | 0.64 | 15.10538 | 15.414244 | 14.564868 | 167163 |
| 1731973200 | 15.182596 | 0.97 | 6.86 | 14.294612 | 15.510764 | 14.2367 | 226870 |
| 1731714000 | 14.207744 | -0.26 | -1.80 | 14.478 | 15.192248 | 14.072616 | 194860 |
| 1731627600 | 14.468348 | 0.7 | 5.12 | 13.734796 | 14.680692 | 13.734796 | 219894 |
| 1731541200 | 13.763752 | -0.03 | -0.21 | 13.908532 | 14.024356 | 13.65758 | 147076 |
| 1731454800 | 13.792708 | 0.29 | 2.14 | 13.339064 | 13.80236 | 13.339064 | 133478 |
| 1731368400 | 13.503148 | -0.24 | -1.76 | 13.744448 | 13.744448 | 13.36802 | 108554 |
| 1731109200 | 13.744448 | -0.36 | -2.53 | 13.927836 | 14.14018 | 13.60932 | 235786 |
| 1731022800 | 14.101572 | 0.56 | 4.13 | 13.647928 | 14.198092 | 13.556234 | 176973 |
| 1730936400 | 13.541756 | 0.44 | 3.39 | 13.435584 | 13.744448 | 13.203936 | 158204 |
| 1730850000 | 13.097764 | 0.25 | 1.95 | 12.808204 | 13.252196 | 12.702032 | 111879 |
| 1730763600 | 12.846812 | 0.12 | 0.91 | 12.914376 | 13.116006 | 12.422124 | 164640 |
| 1730500800 | 12.730988 | 0.18 | 1.46 | 12.64412 | 12.875768 | 12.537948 | 171536 |
| 1730414400 | 12.5476 | 0.11 | 0.85 | 12.383516 | 12.57173 | 12.074652 | 114174 |
| 1730328000 | 12.441428 | -0.02 | -0.15 | 12.508992 | 12.673076 | 12.308133 | 155204 |
| 1730241600 | 12.460732 | -0.15 | -1.22 | 12.624816 | 12.769596 | 12.25804 | 182569 |
| 1730155200 | 12.615164 | -0.14 | -1.06 | 13.020548 | 13.020548 | 12.533122 | 158429 |
| 1729896000 | 12.750292 | 0.59 | 4.84 | 12.296648 | 12.808204 | 12.132564 | 114755 |
| 1729809600 | 12.16152 | 0.29 | 2.44 | 11.96848 | 12.190476 | 11.77544 | 129621 |
| 1729723200 | 11.87196 | 0.1 | 0.82 | 11.659616 | 11.934408 | 11.601704 | 135320 |
| 1729636800 | 11.77544 | 0.09 | 0.74 | 11.785092 | 11.852656 | 11.370056 | 69921 |
| 1729550400 | 11.688572 | -0.32 | -2.65 | 12.074652 | 12.074652 | 11.674094 | 95243 |
| 1729291200 | 12.007088 | 0.14 | 1.22 | 11.92022 | 12.093956 | 11.736832 | 60527 |
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
