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 | -0.1 | -0.689179875948 | 14.51 | 15.85 | 14.28 | 715665 | 14.92340669 | CS |
| 4 | -8.48 | -37.0467453036 | 22.89 | 22.92 | 14.28 | 609763 | 16.70168073 | CS |
| 12 | -4.59 | -24.1578947368 | 19 | 24.79 | 14.28 | 522430 | 19.07196273 | CS |
| 26 | -12.59 | -46.6296296296 | 27 | 28.273 | 14.28 | 625554 | 20.27761392 | CS |
| 52 | -24.05 | -62.5325013001 | 38.46 | 49.97 | 14.28 | 505725 | 26.78414048 | CS |
| 156 | -31.65 | -68.7147199305 | 46.06 | 57.49 | 14.28 | 291532 | 31.28848409 | CS |
| 260 | -4.1 | -22.150189087 | 18.51 | 80.42 | 14.28 | 248753 | 35.84590748 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 14.41 | -0.41 | -2.77 | 14.77 | 15.05 | 14.34 | 352794 |
| 1743115200 | 14.82 | -0.34 | -2.24 | 15.08 | 15.79 | 14.51 | 367507 |
| 1743028800 | 15.16 | -0.22 | -1.43 | 15.44 | 15.62 | 14.7206 | 306018 |
| 1742942400 | 15.38 | -0.01 | -0.06 | 15.39 | 15.61 | 14.905 | 650465 |
| 1742856000 | 15.39 | 0.76 | 5.19 | 14.8 | 15.85 | 14.7797 | 434263 |
| 1742596800 | 14.63 | -0.24 | -1.61 | 14.51 | 15.04 | 14.28 | 547783 |
| 1742510400 | 14.87 | -0.52 | -3.38 | 15.18 | 15.34 | 14.56 | 501360 |
| 1742424000 | 15.39 | -0.37 | -2.35 | 15.68 | 15.89 | 14.9 | 605439 |
| 1742337600 | 15.76 | -0.71 | -4.31 | 16.29 | 16.36 | 15.365 | 494311 |
| 1742251200 | 16.469999 | -0.42 | -2.49 | 16.16 | 17.56 | 15.87 | 711276 |
| 1741992000 | 16.89 | 0.02 | 0.12 | 17.07 | 17.47 | 16.739999 | 422895 |
| 1741905600 | 16.87 | -0.69 | -3.93 | 17.27 | 17.51 | 16.02 | 435264 |
| 1741819200 | 17.56 | -0.03 | -0.17 | 17.94 | 18.38 | 17.54 | 328972 |
| 1741732800 | 17.59 | 1.05 | 6.35 | 16.75 | 17.835 | 16.148399 | 792653 |
| 1741646400 | 16.54 | -0.71 | -4.12 | 17.27 | 17.86 | 16.29 | 754541 |
| 1741390800 | 17.25 | -0.7 | -3.90 | 17.76 | 18.03 | 16.5 | 594908 |
| 1741304400 | 17.95 | -1.95 | -9.80 | 19.13 | 19.7999 | 17.9 | 472331 |
| 1741218000 | 19.9 | 1.25 | 6.70 | 18.8 | 19.98 | 18.64 | 412130 |
| 1741131600 | 18.65 | -1.22 | -6.14 | 19.43 | 19.94 | 17.92 | 690123 |
| 1741045200 | 19.87 | 0.44 | 2.26 | 19.65 | 20.705 | 19.28 | 622140 |
| 1740786000 | 19.43 | -3.7 | -16.00 | 22.89 | 22.92 | 18.95 | 786064 |
| 1740699600 | 23.13 | 5.69 | 32.63 | 18.78 | 23.58 | 18.78 | 1052951 |
| 1740613200 | 17.44 | 0.09 | 0.52 | 17.47 | 18.425 | 17.15 | 438458 |
| 1740526800 | 17.35 | -0.55 | -3.07 | 17.85 | 18.16 | 17.31 | 343907 |
| 1740440400 | 17.9 | 0.16 | 0.90 | 18.27 | 18.27 | 17.47 | 260586 |
| 1740181200 | 17.74 | -0.31 | -1.72 | 18.42 | 18.9 | 17.59 | 284280 |
| 1740094800 | 18.05 | -0.2 | -1.10 | 18.44 | 18.62 | 17.92 | 413860 |
| 1740008400 | 18.25 | 0.08 | 0.44 | 18.01 | 18.5 | 17.44 | 417022 |
| 1739922000 | 18.17 | -0.67 | -3.56 | 18.86 | 19.095 | 17.93 | 466718 |
| 1739576400 | 18.84 | 0.59 | 3.23 | 18.51 | 19.02 | 18.2213 | 301542 |
| 1739490000 | 18.25 | -0.34 | -1.83 | 18.78 | 18.97 | 18.18 | 392568 |
| 1739403600 | 18.59 | -0.44 | -2.31 | 18.67 | 19.2 | 18.35 | 294699 |
| 1739317200 | 19.03 | -2.06 | -9.77 | 20.79 | 20.85 | 18.85 | 315747 |
| 1739230800 | 21.09 | -0.05 | -0.24 | 21.28 | 21.51 | 20.73 | 317466 |
| 1738971600 | 21.14 | 0.17 | 0.81 | 20.93 | 21.39 | 20.38 | 323785 |
| 1738885200 | 20.97 | 0.51 | 2.49 | 20.63 | 22.13 | 20.31 | 504428 |
| 1738798800 | 20.46 | 0.58 | 2.92 | 20.07 | 20.76 | 19.78 | 436147 |
| 1738712400 | 19.88 | 0.04 | 0.20 | 19.75 | 20.02 | 19.34 | 433143 |
| 1738626000 | 19.84 | -0.98 | -4.71 | 20.56 | 21.07 | 19.83 | 357050 |
| 1738366800 | 20.82 | -0.17 | -0.81 | 21.27 | 21.675 | 20.63 | 387258 |
| 1738280400 | 20.99 | 0.1 | 0.48 | 21.24 | 21.36 | 20.625 | 371215 |
| 1738194000 | 20.89 | -0.64 | -2.97 | 21.64 | 22.01 | 20.63 | 380619 |
| 1738107600 | 21.53 | -0.2 | -0.92 | 22.01 | 22.8 | 21.065 | 282336 |
| 1738021200 | 21.73 | -1.79 | -7.61 | 23.31 | 23.31 | 20.55 | 631736 |
| 1737762000 | 23.52 | 0.01 | 0.04 | 22.68 | 23.76 | 22.47 | 523215 |
| 1737675600 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737589200 | 23.51 | -0.5 | -2.08 | 24 | 24.42 | 23.315 | 372193 |
| 1737502800 | 24.01 | 1.38 | 6.10 | 22.64 | 24.79 | 22.5 | 682689 |
| 1737157200 | 22.63 | 0.36 | 1.62 | 22.6 | 23.11 | 22.19 | 319713 |
| 1737070800 | 22.27 | -0.35 | -1.55 | 22.62 | 23.25 | 22.01 | 417041 |
| 1736984400 | 22.62 | 1.52 | 7.20 | 21.81 | 22.915 | 21.31 | 477586 |
| 1736898000 | 21.1 | -0.66 | -3.03 | 21.73 | 21.77 | 20.47 | 388093 |
| 1736811600 | 21.76 | 0.2 | 0.93 | 21.05 | 21.79 | 20.45 | 767464 |
| 1736552400 | 21.56 | 0.76 | 3.65 | 20.92 | 22.5 | 20.92 | 1038672 |
| 1736379600 | 20.8 | 0.09 | 0.43 | 20.52 | 22.29 | 20.2 | 655028 |
| 1736293200 | 20.71 | 0.36 | 1.77 | 20.5 | 21.0694 | 20.0811 | 916327 |
| 1736206800 | 20.35 | 1.15 | 5.99 | 19.21 | 20.6 | 19.13 | 669731 |
| 1735947600 | 19.2 | 0.47 | 2.51 | 18.72 | 19.77 | 18.5145 | 479603 |
| 1735861200 | 18.73 | 0.18 | 0.97 | 19.16 | 19.99 | 18.52 | 510450 |
| 1735688400 | 18.55 | -0.45 | -2.37 | 19.18 | 19.35 | 17.78 | 607862 |
| 1735602000 | 19 | 1.55 | 8.88 | 17.29 | 19.25 | 16.82 | 830636 |
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
