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 | 0.05 | 0.327011118378 | 15.29 | 15.73 | 15 | 3009110 | 15.36597616 | CS |
| 4 | -0.43 | -2.72669625872 | 15.77 | 15.88 | 15 | 1740617 | 15.42635587 | CS |
| 12 | -1.43 | -8.52713178295 | 16.77 | 17.7 | 15 | 1477749 | 16.14078314 | CS |
| 26 | 4.13999983 | 36.9642836354 | 11.20000017 | 18.15 | 11.09800017 | 1418185 | 14.22168188 | CS |
| 52 | 4.40399984 | 40.2706636391 | 10.93600016 | 18.15 | 10.44800016 | 1658333 | 12.47727756 | CS |
| 156 | 3.14799982 | 25.8202081162 | 12.19200018 | 18.15 | 8.33600012 | 1838450 | 11.33995744 | CS |
| 260 | 4.49199984 | 41.4085524866 | 10.84800016 | 18.15 | 3.00800004 | 1918616 | 10.23522187 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 15.37 | 0.07 | 0.46 | 15.22 | 15.37 | 15.145 | 307337 |
| 1734997200 | 15.3 | -0.16 | -1.03 | 15.46 | 15.5 | 15.11 | 1028943 |
| 1734738000 | 15.46 | 0.45 | 3.00 | 15.03 | 15.73 | 15.03 | 8612556 |
| 1734651600 | 15.01 | -0.26 | -1.70 | 15.29 | 15.47 | 15 | 2087602 |
| 1734565200 | 15.27 | -0.15 | -0.97 | 15.38 | 15.69 | 15.21 | 2841515 |
| 1734478800 | 15.42 | -0.07 | -0.45 | 15.4 | 15.515 | 15.25 | 2201917 |
| 1734392400 | 15.49 | -0.12 | -0.77 | 15.555 | 15.65 | 15.44 | 2596449 |
| 1734133200 | 15.61 | 0.03 | 0.19 | 15.44 | 15.63 | 15.26 | 1905713 |
| 1734046800 | 15.58 | 0.19 | 1.23 | 15.34 | 15.7 | 15.29 | 1173428 |
| 1733960400 | 15.39 | 0.02 | 0.13 | 15.37 | 15.52 | 15.245 | 1430932 |
| 1733874000 | 15.37 | -0.06 | -0.39 | 15.29 | 15.5 | 15.26 | 1064033 |
| 1733787600 | 15.43 | 0.09 | 0.59 | 15.32 | 15.65 | 15.31 | 894639 |
| 1733528400 | 15.34 | -0.04 | -0.26 | 15.4 | 15.5 | 15.26 | 779019 |
| 1733442000 | 15.38 | -0.24 | -1.54 | 15.62 | 15.73 | 15.315 | 909119 |
| 1733355600 | 15.62 | 0.03 | 0.19 | 15.625 | 15.71 | 15.57 | 895398 |
| 1733269200 | 15.59 | -0.11 | -0.70 | 15.75 | 15.88 | 15.515 | 794813 |
| 1733182800 | 15.7 | 0.18 | 1.16 | 15.52 | 15.85 | 15.46 | 1305193 |
| 1732917840 | 15.52 | -0.11 | -0.70 | 15.77 | 15.81 | 15.48 | 502507 |
| 1732750800 | 15.63 | -0.2 | -1.26 | 15.91 | 16.09 | 15.6 | 840684 |
| 1732664400 | 15.83 | -0.17 | -1.06 | 15.85 | 15.93 | 15.67 | 1391333 |
| 1732578000 | 16 | -0.1 | -0.62 | 16.07 | 16.17 | 15.92 | 750698 |
| 1732318800 | 16.1 | -0.06 | -0.37 | 16.254999 | 16.3 | 16.02 | 945209 |
| 1732232400 | 16.16 | 0.04 | 0.25 | 16.149999 | 16.339099 | 16.035 | 581376 |
| 1732146000 | 16.12 | -0.04 | -0.25 | 16.04 | 16.149999 | 15.87 | 905084 |
| 1732059600 | 16.16 | 0.46 | 2.93 | 15.61 | 16.28 | 15.61 | 1900269 |
| 1731973200 | 15.7 | 0.08 | 0.51 | 15.55 | 15.755 | 15.43 | 1204745 |
| 1731714000 | 15.62 | -0.14 | -0.89 | 15.84 | 15.84 | 15.52 | 942687 |
| 1731627600 | 15.76 | -0.14 | -0.88 | 15.915 | 15.96 | 15.615 | 817715 |
| 1731541200 | 15.9 | -0.3 | -1.85 | 16.2 | 16.204999 | 15.8 | 1123950 |
| 1731454800 | 16.2 | -0.03 | -0.18 | 16.25 | 16.51 | 16.17 | 1488060 |
| 1731368400 | 16.23 | 0.37 | 2.33 | 15.86 | 16.309999 | 15.86 | 957749 |
| 1731109200 | 15.86 | -0.06 | -0.38 | 15.96 | 15.98 | 15.81 | 1648703 |
| 1731022800 | 15.92 | -0.07 | -0.44 | 15.905 | 16.175 | 15.83 | 1099196 |
| 1730936400 | 15.99 | 0.06 | 0.38 | 16.274999 | 16.4208 | 15.94 | 1068276 |
| 1730850000 | 15.93 | -0.23 | -1.42 | 16.14 | 16.21 | 15.86 | 1202114 |
| 1730763600 | 16.16 | 0.1 | 0.62 | 16.04 | 16.165 | 16 | 853391 |
| 1730500800 | 16.059999 | 0.11 | 0.69 | 16.09 | 16.35 | 16.04 | 1092911 |
| 1730414400 | 15.95 | -0.48 | -2.92 | 16.379999 | 16.66 | 15.89 | 2455020 |
| 1730328000 | 16.43 | -0.68 | -3.97 | 16.66 | 16.8 | 15.93 | 4289772 |
| 1730241600 | 17.11 | 0.29 | 1.72 | 16.739999 | 17.14 | 16.739999 | 1006672 |
| 1730155200 | 16.82 | -0.06 | -0.36 | 16.9 | 16.94 | 16.57 | 1681239 |
| 1729896000 | 16.88 | -0.29 | -1.69 | 17.27 | 17.3 | 16.84 | 589689 |
| 1729809600 | 17.17 | 0.27 | 1.60 | 16.87 | 17.2 | 16.87 | 793108 |
| 1729723200 | 16.9 | -0.01 | -0.06 | 16.77 | 17.02 | 16.77 | 901631 |
| 1729636800 | 16.91 | 0.37 | 2.24 | 16.53 | 16.955 | 16.5 | 1337652 |
| 1729550400 | 16.54 | -0.24 | -1.43 | 16.79 | 16.86 | 16.27 | 1393452 |
| 1729291200 | 16.78 | -0.04 | -0.24 | 16.69 | 16.87 | 16.579999 | 2432962 |
| 1729204800 | 16.82 | -0.16 | -0.94 | 16.94 | 17 | 16.77 | 1247722 |
| 1729118400 | 16.98 | -0.26 | -1.51 | 17.22 | 17.305 | 16.84 | 1484858 |
| 1729032000 | 17.24 | 0.15 | 0.88 | 17 | 17.45 | 17 | 1138254 |
| 1728945600 | 17.09 | -0.22 | -1.27 | 17.11 | 17.31 | 17.08 | 1560949 |
| 1728686400 | 17.31 | 0.1 | 0.58 | 17.27 | 17.525 | 17.2 | 1248035 |
| 1728600000 | 17.21 | -0.14 | -0.81 | 17.25 | 17.39 | 17.125 | 1985400 |
| 1728513600 | 17.35 | -0.1 | -0.57 | 17.42 | 17.7 | 17.25 | 1917263 |
| 1728427200 | 17.45 | -0.08 | -0.46 | 17.45 | 17.47 | 17.14 | 1698301 |
| 1728340800 | 17.53 | 0.14 | 0.81 | 16.97 | 17.5899 | 16.97 | 1308543 |
| 1728081600 | 17.39 | 0.44 | 2.60 | 16.82 | 17.43 | 16.82 | 1692391 |
| 1727995200 | 16.95 | 0.37 | 2.23 | 16.77 | 17.065 | 16.67 | 1401268 |
| 1727908800 | 16.579999 | -0.48 | -2.81 | 16.97 | 17.08 | 16.5 | 3204839 |
| 1727822400 | 17.06 | 4.96 | 40.99 | 18.02 | 18.15 | 16.93 | 4578062 |
| 1727735520 | 12.1 | 0.11 | 0.92 | 11.918 | 12.102 | 11.918 | 3928360 |
| 1727476800 | 11.99 | 0.14 | 1.20 | 11.894 | 12.048 | 11.814 | 3147170 |
| 1727390400 | 11.848 | -0.02 | -0.20 | 11.98 | 11.98 | 11.818 | 4272015 |
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
