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 | -1.2 | -6.94444444444 | 17.28 | 18.07 | 15.75 | 633851 | 16.9370881 | CS |
| 4 | 1.88 | 13.2394366197 | 14.2 | 18.09 | 14.15 | 646306 | 16.15595083 | CS |
| 12 | 0.34 | 2.16010165184 | 15.74 | 18.98 | 14.15 | 733814 | 16.54792745 | CS |
| 26 | -0.79 | -4.68286899822 | 16.87 | 18.98 | 13.52 | 694790 | 16.21307759 | CS |
| 52 | -1.94 | -10.7658157603 | 18.02 | 20.31 | 13.52 | 722589 | 16.63091061 | CS |
| 156 | -22.58 | -58.4066218314 | 38.66 | 45.9 | 12.95 | 870452 | 21.76872503 | CS |
| 260 | 7.43 | 85.8959537572 | 8.65 | 49.1 | 8.19 | 745528 | 23.81466218 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 16.079999 | -0.43 | -2.60 | 16.26 | 16.44 | 15.78 | 805381 |
| 1734392400 | 16.51 | 0.43 | 2.67 | 15.95 | 16.54 | 15.75 | 605335 |
| 1734133200 | 16.079999 | -1.08 | -6.29 | 17.13 | 17.27 | 16.02 | 793235 |
| 1734046800 | 17.16 | -0.8 | -4.45 | 17.7 | 17.82 | 17.02 | 847206 |
| 1733960400 | 17.96 | 0.54 | 3.10 | 17.46 | 18.07 | 17.11 | 541813 |
| 1733874000 | 17.42 | -0.05 | -0.29 | 17.16 | 17.66 | 16.83 | 412195 |
| 1733787600 | 17.47 | 0.18 | 1.04 | 17.64 | 17.96 | 17.2531 | 501207 |
| 1733528400 | 17.29 | 0.18 | 1.05 | 17.26 | 18.09 | 16.96 | 628273 |
| 1733442000 | 17.11 | 0.01 | 0.06 | 16.8 | 17.71 | 16.79 | 913713 |
| 1733355600 | 17.1 | 0.66 | 4.01 | 16.77 | 17.4332 | 16.05 | 919099 |
| 1733269200 | 16.44 | 0.5 | 3.14 | 15.9 | 16.629999 | 15.63 | 697153 |
| 1733182800 | 15.94 | 0.5 | 3.24 | 15.32 | 16.05 | 15.13 | 610712 |
| 1732917840 | 15.44 | -0.36 | -2.28 | 15.76 | 15.89 | 15.41 | 321542 |
| 1732750800 | 15.8 | 0.01 | 0.06 | 15.77 | 16.39 | 15.56 | 553424 |
| 1732664400 | 15.79 | 1.23 | 8.45 | 14.29 | 16.6 | 14.29 | 1075124 |
| 1732578000 | 14.56 | -0.14 | -0.95 | 14.95 | 15.4 | 14.55 | 812548 |
| 1732318800 | 14.7 | 0.42 | 2.94 | 14.29 | 15.07 | 14.2 | 534330 |
| 1732232400 | 14.28 | -0.34 | -2.33 | 14.71 | 14.71 | 14.15 | 676301 |
| 1732146000 | 14.62 | 0.11 | 0.76 | 14.5 | 15.01 | 14.2622 | 597884 |
| 1732059600 | 14.51 | 0.08 | 0.55 | 14.29 | 14.7699 | 14.19 | 355724 |
| 1731973200 | 14.43 | -1.27 | -8.09 | 15.49 | 15.73 | 14.35 | 685629 |
| 1731714000 | 15.7 | -0.07 | -0.44 | 16.059999 | 16.059999 | 14.895 | 923643 |
| 1731627600 | 15.77 | -0.66 | -4.02 | 16.16 | 16.48 | 15.67 | 472649 |
| 1731541200 | 16.43 | -0.34 | -2.03 | 16.87 | 17.21 | 16.3 | 563121 |
| 1731454800 | 16.77 | -0.98 | -5.52 | 17.37 | 17.76 | 16.739999 | 442251 |
| 1731368400 | 17.75 | -0.1 | -0.56 | 18.24 | 18.98 | 17.63 | 1121401 |
| 1731109200 | 17.85 | 1.39 | 8.44 | 16.399999 | 17.915 | 16.399999 | 1113558 |
| 1731022800 | 16.46 | 0.73 | 4.64 | 16.129999 | 16.75 | 15.3 | 2495273 |
| 1730936400 | 15.73 | 0.44 | 2.88 | 16.379999 | 16.379999 | 15.24 | 1006935 |
| 1730850000 | 15.29 | -0.27 | -1.74 | 15.5 | 15.5 | 15.031 | 536920 |
| 1730763600 | 15.56 | 0.06 | 0.39 | 15.24 | 16 | 15.07 | 590487 |
| 1730500800 | 15.5 | 0.2 | 1.31 | 15.43 | 15.78 | 15.1901 | 813301 |
| 1730414400 | 15.3 | -0.7 | -4.38 | 15.99 | 16.129999 | 15 | 508293 |
| 1730328000 | 16 | -0.41 | -2.50 | 16.27 | 16.71 | 15.96 | 352941 |
| 1730241600 | 16.41 | -0.25 | -1.50 | 16.329999 | 17.23 | 16.18 | 854953 |
| 1730155200 | 16.66 | 0.34 | 2.08 | 16.51 | 16.97 | 16.27 | 684193 |
| 1729896000 | 16.32 | -1.51 | -8.47 | 18.15 | 18.45 | 16.042 | 958131 |
| 1729809600 | 17.83 | 0.5 | 2.89 | 18.05 | 18.98 | 17.31 | 1945397 |
| 1729723200 | 17.33 | 0.53 | 3.15 | 16.5 | 17.555 | 16.4357 | 1442687 |
| 1729636800 | 16.8 | -0.17 | -1.00 | 16.8 | 17.15 | 16.739999 | 756720 |
| 1729550400 | 16.97 | -1.47 | -7.97 | 17.95 | 18.17 | 16.46 | 1063341 |
| 1729291200 | 18.44 | 0.2 | 1.10 | 18.35 | 18.635 | 18.11 | 457429 |
| 1729204800 | 18.24 | 0.38 | 2.13 | 18 | 18.46 | 17.76 | 926609 |
| 1729118400 | 17.86 | 0.08 | 0.45 | 18 | 18.35 | 17.61 | 897383 |
| 1729032000 | 17.78 | -0.31 | -1.71 | 17.96 | 18.29 | 17.75 | 477808 |
| 1728945600 | 18.09 | -0.28 | -1.52 | 18.36 | 18.7 | 17.925 | 442530 |
| 1728686400 | 18.37 | 1.27 | 7.43 | 16.99 | 18.4 | 16.88 | 1022866 |
| 1728600000 | 17.1 | -0.64 | -3.61 | 17.41 | 17.6 | 15.91 | 1155166 |
| 1728513600 | 17.74 | 0.27 | 1.55 | 17.32 | 17.9 | 17.22 | 399610 |
| 1728427200 | 17.47 | 0.17 | 0.98 | 18.47 | 18.72 | 17.46 | 898661 |
| 1728340800 | 17.3 | 0.65 | 3.90 | 16.78 | 17.72 | 16.71 | 683768 |
| 1728081600 | 16.649999 | 1.34 | 8.75 | 15.62 | 16.7 | 15.51 | 648650 |
| 1727995200 | 15.31 | -0.08 | -0.52 | 15.25 | 16.059999 | 15.12 | 763366 |
| 1727908800 | 15.39 | -0.03 | -0.19 | 15.55 | 15.665 | 15.07 | 516378 |
| 1727822400 | 15.42 | 0.13 | 0.85 | 15.25 | 15.44 | 14.81 | 444782 |
| 1727736000 | 15.29 | -0.12 | -0.78 | 15.36 | 15.76 | 15.15 | 757418 |
| 1727476800 | 15.41 | 0.02 | 0.13 | 15.69 | 15.73 | 15.28 | 345139 |
| 1727390400 | 15.39 | 0.12 | 0.79 | 15.59 | 15.73 | 15.22 | 288574 |
| 1727304000 | 15.27 | -0.33 | -2.12 | 15.62 | 15.75 | 15.17 | 476909 |
| 1727217600 | 15.6 | -0.11 | -0.70 | 15.74 | 15.745 | 15.32 | 340664 |
| 1727131200 | 15.71 | -0.77 | -4.67 | 16.53 | 16.57 | 15.695 | 824044 |
| 1726872000 | 16.48 | -0.32 | -1.90 | 16.89 | 17.04 | 16.39 | 1343276 |
| 1726785600 | 16.8 | 0.31 | 1.88 | 17.04 | 17.31 | 16.64 | 511551 |
| 1726699200 | 16.489999 | -0.24 | -1.43 | 16.73 | 17.255 | 16.42 | 531591 |
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
