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 | 0.55 | 3.4289276808 | 16.04 | 16.85 | 15.79 | 146230 | 16.28424153 | CS |
| 4 | -0.48 | -2.81195079086 | 17.07 | 17.15 | 14.8548 | 165366 | 16.09657005 | CS |
| 12 | -3.85 | -18.8356164384 | 20.44 | 22.375 | 14.8548 | 209826 | 17.83691182 | CS |
| 26 | 0.12 | 0.728597449909 | 16.47 | 23.16 | 14.8548 | 228177 | 19.61073171 | CS |
| 52 | 3.06 | 22.6164079823 | 13.53 | 23.16 | 9.56 | 424815 | 14.03687657 | CS |
| 156 | -0.04 | -0.240529164161 | 16.63 | 23.16 | 9.56 | 339501 | 14.6613128 | CS |
| 260 | 3.2 | 23.8984316654 | 13.39 | 24.71 | 6.84 | 385114 | 14.63856736 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 16.59 | 0.14 | 0.85 | 16.41 | 16.62 | 16.1816 | 108175 |
| 1745534400 | 16.45 | 0.14 | 0.86 | 16.39 | 16.649999 | 16.329999 | 177062 |
| 1745448000 | 16.309999 | 0.03 | 0.18 | 16.62 | 16.85 | 16.2885 | 177092 |
| 1745361600 | 16.28 | 0.29 | 1.81 | 16.21 | 16.401499 | 16.07 | 118581 |
| 1745275200 | 15.99 | -0.21 | -1.30 | 16.04 | 16.149999 | 15.79 | 113431 |
| 1744929600 | 16.2 | 0.2 | 1.25 | 15.99 | 16.2 | 15.92 | 113495 |
| 1744843200 | 16 | -0.26 | -1.60 | 16.129999 | 16.239999 | 15.8 | 148039 |
| 1744756800 | 16.26 | 0.05 | 0.31 | 16.26 | 16.42 | 16.14 | 128006 |
| 1744670400 | 16.21 | 0.22 | 1.38 | 16.3 | 16.305 | 15.91 | 140761 |
| 1744411200 | 15.99 | 0.01 | 0.06 | 16.059999 | 16.39 | 15.76 | 137302 |
| 1744324800 | 15.98 | -0.47 | -2.86 | 16.07 | 16.23 | 15.66 | 177378 |
| 1744238400 | 16.45 | 1.26 | 8.29 | 15.14 | 16.66 | 15.14 | 230152 |
| 1744152000 | 15.19 | -0.22 | -1.43 | 15.94 | 15.99 | 14.985 | 217160 |
| 1744065600 | 15.41 | 0.15 | 0.98 | 14.97 | 16.14 | 14.8548 | 278295 |
| 1743806400 | 15.26 | -0.73 | -4.57 | 15.8 | 15.8 | 14.9953 | 200039 |
| 1743720000 | 15.99 | -0.99 | -5.83 | 16.399999 | 16.53 | 15.83 | 233337 |
| 1743633600 | 16.98 | 0.28 | 1.68 | 16.649999 | 17.065 | 16.6 | 169761 |
| 1743547200 | 16.7 | 0.01 | 0.06 | 16.579999 | 16.82 | 16.381 | 155263 |
| 1743460800 | 16.69 | 0.11 | 0.66 | 16.54 | 16.739999 | 16.51 | 127490 |
| 1743201600 | 16.579999 | -0.57 | -3.32 | 17.07 | 17.15 | 16.53 | 118343 |
| 1743115200 | 17.15 | -0.24 | -1.38 | 17.4 | 17.41 | 17.09 | 201530 |
| 1743028800 | 17.39 | 0.21 | 1.22 | 17.18 | 17.465 | 17.095 | 131063 |
| 1742942400 | 17.18 | -0.09 | -0.52 | 17.31 | 17.36 | 17.11 | 209975 |
| 1742856000 | 17.27 | -0.17 | -0.97 | 17.62 | 17.65 | 17.17 | 206248 |
| 1742596800 | 17.44 | -0.22 | -1.25 | 17.63 | 17.63 | 17.22 | 269855 |
| 1742510400 | 17.66 | 0.27 | 1.55 | 17.21 | 17.8 | 17.21 | 213580 |
| 1742424000 | 17.39 | 1.16 | 7.15 | 16.61 | 17.66 | 16.61 | 288345 |
| 1742337600 | 16.23 | -0.24 | -1.46 | 16.37 | 16.48 | 16.149999 | 247926 |
| 1742251200 | 16.469999 | 0.3 | 1.86 | 16.17 | 16.535 | 16.155 | 232338 |
| 1741992000 | 16.17 | 0.28 | 1.76 | 16.12 | 16.27 | 16 | 247054 |
| 1741905600 | 15.89 | -0.4 | -2.46 | 16.329999 | 16.55 | 15.84 | 231279 |
| 1741819200 | 16.29 | 0.22 | 1.37 | 16.36 | 16.399999 | 16 | 289827 |
| 1741732800 | 16.07 | -0.03 | -0.19 | 16.16 | 16.329999 | 15.69 | 327449 |
| 1741646400 | 16.1 | -0.49 | -2.95 | 16.3 | 16.75 | 16.059999 | 383255 |
| 1741390800 | 16.59 | -0.05 | -0.30 | 16.61 | 16.865 | 16.465 | 280663 |
| 1741304400 | 16.64 | -0.3 | -1.77 | 16.7 | 16.88 | 16.305 | 288264 |
| 1741218000 | 16.94 | -0.3 | -1.74 | 17.29 | 17.29 | 16.629999 | 457486 |
| 1741131600 | 17.24 | -0.44 | -2.49 | 17.51 | 17.7 | 17.18 | 352503 |
| 1741045200 | 17.68 | -0.66 | -3.60 | 18.34 | 18.67 | 17.67 | 291130 |
| 1740786000 | 18.34 | -0.2 | -1.08 | 18.38 | 18.6 | 17.73 | 420760 |
| 1740699600 | 18.54 | -2.33 | -11.16 | 20.41 | 20.55 | 18.33 | 350864 |
| 1740613200 | 20.87 | 0.06 | 0.29 | 20.64 | 21.13 | 20.64 | 217366 |
| 1740526800 | 20.81 | -0.21 | -1.00 | 20.96 | 21.2299 | 20.57 | 198136 |
| 1740440400 | 21.02 | 0.12 | 0.57 | 20.9 | 21.39 | 20.86 | 189558 |
| 1740181200 | 20.9 | -0.63 | -2.93 | 21.73 | 21.73 | 20.79 | 190297 |
| 1740094800 | 21.53 | -0.15 | -0.69 | 21.49 | 21.623 | 21 | 205643 |
| 1740008400 | 21.68 | -0.57 | -2.56 | 22 | 22.088 | 20.85 | 212492 |
| 1739922000 | 22.25 | 0.24 | 1.09 | 21.93 | 22.375 | 21.815 | 148225 |
| 1739576400 | 22.01 | -0.13 | -0.59 | 22.22 | 22.24 | 21.96 | 140472 |
| 1739490000 | 22.14 | 0.28 | 1.28 | 21.94 | 22.25 | 21.7 | 169942 |
| 1739403600 | 21.86 | 0.46 | 2.15 | 21.36 | 21.86 | 21.12 | 174057 |
| 1739317200 | 21.4 | -0.01 | -0.05 | 21.29 | 21.58 | 21.26 | 110249 |
| 1739230800 | 21.41 | -0.06 | -0.28 | 21.63 | 21.71 | 21.36 | 128780 |
| 1738971600 | 21.47 | -0.08 | -0.37 | 21.6 | 21.6 | 21.1612 | 117854 |
| 1738885200 | 21.55 | 0.08 | 0.37 | 21.56 | 21.68 | 21.24 | 156645 |
| 1738798800 | 21.47 | 0.82 | 3.97 | 20.83 | 21.56 | 20.715 | 243134 |
| 1738712400 | 20.65 | 0.11 | 0.54 | 20.39 | 20.85 | 20.39 | 103167 |
| 1738626000 | 20.54 | 0.42 | 2.09 | 19.91 | 20.57 | 19.8401 | 130437 |
| 1738366800 | 20.12 | -0.26 | -1.28 | 20.457 | 20.457 | 20.01 | 167603 |
| 1738280400 | 20.38 | -0.42 | -2.02 | 20.92 | 20.935 | 20.38 | 138664 |
| 1738194000 | 20.8 | 0.48 | 2.36 | 20.34 | 20.84 | 20.255 | 175268 |
| 1738107600 | 20.32 | 0.05 | 0.25 | 20.16 | 20.48 | 20.07 | 160938 |
| 1738021200 | 20.27 | 0.05 | 0.25 | 20.31 | 20.8 | 20.2 | 206871 |
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
