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 | 0.41823 | 2.53165859564 | 16.52 | 16.96 | 16.5011 | 35987 | 16.81119064 | CS |
| 4 | 0.52823 | 3.21895185862 | 16.41 | 16.96 | 16.39 | 46569 | 16.70998305 | CS |
| 12 | 0.30823 | 1.85345760673 | 16.63 | 17.16 | 15.59 | 48648 | 16.42420505 | CS |
| 26 | 0.12823 | 0.762819750149 | 16.81 | 18.23 | 15.59 | 51721 | 16.89613294 | CS |
| 52 | 1.30823 | 8.36999360205 | 15.63 | 18.23 | 14.8401 | 46094 | 16.61191742 | CS |
| 156 | -1.78177 | -9.51800213675 | 18.72 | 18.75 | 12.655 | 40087 | 15.78594713 | CS |
| 260 | 0.15823 | 0.942967818832 | 16.78 | 22.32 | 8.54 | 41942 | 16.29501266 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 16.93823 | 0.07 | 0.40 | 16.84 | 16.97 | 16.8 | 54833 |
| 1739922000 | 16.87 | 0 | 0.00 | 16.94 | 16.96 | 16.8201 | 39474 |
| 1739576400 | 16.87 | 0.03 | 0.18 | 16.86 | 16.93 | 16.82 | 23417 |
| 1739490000 | 16.84 | 0.18 | 1.08 | 16.79 | 16.84 | 16.7301 | 47536 |
| 1739403600 | 16.66 | 0.05 | 0.30 | 16.52 | 16.66 | 16.5011 | 33521 |
| 1739317200 | 16.61 | 0.04 | 0.24 | 16.579999 | 16.66 | 16.51 | 45378 |
| 1739230800 | 16.57 | -0.17 | -1.02 | 16.6 | 16.6 | 16.52 | 24735 |
| 1738971600 | 16.739999 | -0.12 | -0.71 | 16.88 | 16.8887 | 16.6236 | 81745 |
| 1738885200 | 16.86 | 0.1 | 0.60 | 16.79 | 16.88 | 16.75 | 28900 |
| 1738798800 | 16.76 | 0.08 | 0.48 | 16.719999 | 16.76 | 16.630099 | 36912 |
| 1738712400 | 16.68 | 0.03 | 0.18 | 16.73 | 16.7772 | 16.629999 | 56437 |
| 1738626000 | 16.649999 | -0.07 | -0.42 | 16.48 | 16.7099 | 16.48 | 65159 |
| 1738366800 | 16.719999 | -0.04 | -0.24 | 16.9 | 16.9199 | 16.66 | 57210 |
| 1738280400 | 16.76 | 0.18 | 1.09 | 16.67 | 16.9 | 16.579999 | 62946 |
| 1738194000 | 16.579999 | -0.17 | -1.01 | 16.76 | 16.8 | 16.55 | 42044 |
| 1738107600 | 16.75 | 0.05 | 0.30 | 16.75 | 16.89 | 16.68 | 43941 |
| 1738021200 | 16.7 | -0.07 | -0.42 | 16.739999 | 16.739999 | 16.52 | 43540 |
| 1737762000 | 16.77 | 0.26 | 1.57 | 16.69 | 16.77 | 16.68 | 44157 |
| 1737675600 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1737589200 | 16.51 | 0.22 | 1.35 | 16.41 | 16.56293 | 16.39 | 56475 |
| 1737502800 | 16.29 | 0.13 | 0.80 | 16.225 | 16.3 | 16.19 | 50331 |
| 1737157200 | 16.16 | 0.14 | 0.84 | 16.18 | 16.1838 | 16.0899 | 42510 |
| 1737070800 | 16.024999 | 0.06 | 0.41 | 15.96 | 16.079999 | 15.96 | 53687 |
| 1736984400 | 15.96 | 0.23 | 1.46 | 15.85 | 16.04 | 15.85 | 48404 |
| 1736898000 | 15.73 | 0 | 0.00 | 15.79 | 15.85 | 15.63 | 67557 |
| 1736811600 | 15.73 | -0.01 | -0.06 | 15.65 | 15.75 | 15.59 | 59180 |
| 1736552400 | 15.74 | -0.26 | -1.63 | 15.8999 | 15.8999 | 15.7 | 67580 |
| 1736379600 | 16 | 0 | 0.00 | 15.86 | 16.04 | 15.8 | 38528 |
| 1736293200 | 16 | -0.18 | -1.11 | 16.239799 | 16.32 | 16 | 58811 |
| 1736206800 | 16.18 | 0.08 | 0.50 | 16.175 | 16.28 | 16.149999 | 37841 |
| 1735947600 | 16.1 | 0.13 | 0.81 | 16.14 | 16.2899 | 16 | 25738 |
| 1735861200 | 15.97 | -0.01 | -0.06 | 16.14 | 16.171 | 15.95 | 51054 |
| 1735688400 | 15.98 | -0.04 | -0.25 | 16.059999 | 16.165 | 15.89 | 45964 |
| 1735602000 | 16.02 | -0.18 | -1.14 | 16.2 | 16.2 | 15.96 | 69156 |
| 1735342800 | 16.204999 | -0.11 | -0.64 | 16.28 | 16.3279 | 16.1695 | 30130 |
| 1735256400 | 16.309999 | 0.05 | 0.31 | 16.3 | 16.35 | 16.221499 | 29366 |
| 1735077840 | 16.26 | 0.13 | 0.81 | 16.16 | 16.3 | 16.16 | 17501 |
| 1734997200 | 16.129999 | 0.12 | 0.75 | 16.059999 | 16.4399 | 16.0209 | 48251 |
| 1734738000 | 16.01 | 0.25 | 1.59 | 15.76 | 16.079999 | 15.76 | 72689 |
| 1734651600 | 15.76 | -0.25 | -1.56 | 16.1337 | 16.1337 | 15.75 | 75024 |
| 1734565200 | 16.01 | -0.32 | -1.96 | 16.2501 | 16.4499 | 15.83 | 48279 |
| 1734478800 | 16.329999 | -0.2 | -1.21 | 16.739999 | 16.739999 | 16.3 | 43671 |
| 1734392400 | 16.53 | 0 | 0.00 | 16.59 | 16.59 | 16.5 | 26336 |
| 1734133200 | 16.53 | -0.04 | -0.24 | 16.7 | 16.81 | 16.469999 | 49843 |
| 1734046800 | 16.57 | -0.22 | -1.31 | 16.623 | 16.76 | 16.52 | 52571 |
| 1733960400 | 16.79 | -0.07 | -0.42 | 16.91 | 16.92 | 16.77 | 33091 |
| 1733874000 | 16.86 | -0.24 | -1.40 | 17.06 | 17.09 | 16.8401 | 57564 |
| 1733787600 | 17.1 | -0.02 | -0.12 | 17.14 | 17.16 | 17.08 | 21901 |
| 1733528400 | 17.12 | 0.15 | 0.88 | 16.99 | 17.13 | 16.9885 | 45010 |
| 1733442000 | 16.97 | 0.03 | 0.18 | 16.94 | 17.05 | 16.91 | 49548 |
| 1733355600 | 16.94 | 0.04 | 0.24 | 16.955 | 16.98 | 16.9 | 53712 |
| 1733269200 | 16.9 | 0.01 | 0.06 | 16.95 | 16.97 | 16.89 | 54160 |
| 1733182800 | 16.89 | 0.18 | 1.08 | 16.78 | 16.9399 | 16.78 | 47577 |
| 1732917840 | 16.71 | 0.08 | 0.48 | 16.665 | 16.73 | 16.62 | 37889 |
| 1732750800 | 16.629999 | -0.01 | -0.06 | 16.6716 | 16.7891 | 16.6121 | 53064 |
| 1732664400 | 16.64 | -0.12 | -0.72 | 16.739999 | 16.79 | 16.579999 | 46420 |
| 1732578000 | 16.76 | -0.09 | -0.53 | 16.88 | 16.9361 | 16.710899 | 69192 |
| 1732318800 | 16.85 | 0.36 | 2.18 | 16.57 | 16.8899 | 16.559999 | 91943 |
| 1732232400 | 16.489999 | 0.12 | 0.73 | 16.599 | 16.599 | 16.329999 | 64944 |
| 1732146000 | 16.37 | -0.08 | -0.49 | 16.44 | 16.5237 | 16.309999 | 47708 |
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
