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 | 0.48 | 2.7633851468 | 17.37 | 17.89 | 17.0307 | 35211 | 17.39600376 | CS |
| 4 | 0.85 | 5 | 17 | 17.89 | 16.89 | 41718 | 17.5422745 | CS |
| 12 | 0.89 | 5.24764150943 | 16.96 | 18 | 16.565 | 33703 | 17.39285447 | CS |
| 26 | 1.27 | 7.65983112183 | 16.58 | 18 | 15.14 | 35537 | 16.83307884 | CS |
| 52 | 2.93 | 19.6380697051 | 14.92 | 18 | 14.81 | 37757 | 16.17623071 | CS |
| 156 | -0.47 | -2.56550218341 | 18.32 | 18.4151 | 13.5708 | 46078 | 15.94997965 | CS |
| 260 | 1.16 | 6.95026962253 | 16.69 | 19.34 | 8.11 | 52745 | 15.42577645 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 17.85 | 0.2 | 1.13 | 17.77 | 17.9 | 17.6732 | 28188 |
| 1737070800 | 17.65 | 0.05 | 0.28 | 17.6 | 17.74 | 17.45 | 40627 |
| 1736984400 | 17.6 | 0.36 | 2.09 | 17.4 | 17.652 | 17.37 | 32619 |
| 1736898000 | 17.24 | -0.02 | -0.12 | 17.26 | 17.36 | 17.24 | 28062 |
| 1736811600 | 17.26 | 0.06 | 0.35 | 17.1 | 17.275 | 17.0307 | 34247 |
| 1736552400 | 17.2 | -0.33 | -1.88 | 17.344 | 17.39 | 17.13 | 34624 |
| 1736379600 | 17.53 | 0.04 | 0.23 | 17.57 | 17.57 | 17.3 | 43587 |
| 1736293200 | 17.49 | -0.17 | -0.96 | 17.6205 | 17.7207 | 17.33 | 31389 |
| 1736206800 | 17.66 | 0.08 | 0.46 | 17.646 | 17.81 | 17.64 | 56211 |
| 1735947600 | 17.58 | 0.12 | 0.69 | 17.63 | 17.67 | 17.44 | 38241 |
| 1735861200 | 17.46 | -0.29 | -1.63 | 17.78 | 17.78 | 17.44 | 26560 |
| 1735688400 | 17.75 | 0.02 | 0.11 | 17.84 | 17.87 | 17.69 | 112635 |
| 1735602000 | 17.73 | 0.11 | 0.62 | 17.46 | 17.73 | 17.39 | 38670 |
| 1735342800 | 17.62 | -0.13 | -0.73 | 17.7 | 17.7095 | 17.5101 | 18131 |
| 1735256400 | 17.75 | 0.28 | 1.60 | 17.48 | 17.81 | 17.3683 | 67107 |
| 1735077840 | 17.47 | 0.27 | 1.57 | 17.28 | 17.51 | 17.28 | 11710 |
| 1734997200 | 17.2 | 0.03 | 0.17 | 17.08 | 17.368 | 17.08 | 35336 |
| 1734738000 | 17.17 | 0.17 | 1.00 | 16.945 | 17.23 | 16.89 | 29893 |
| 1734651600 | 17 | -0.09 | -0.53 | 17.164 | 17.1885 | 17 | 14603 |
| 1734565200 | 17.09 | -0.21 | -1.21 | 17.217 | 17.36 | 17.03 | 30838 |
| 1734478800 | 17.3 | -0.14 | -0.80 | 17.31 | 17.3599 | 17.3 | 23263 |
| 1734392400 | 17.44 | 0.07 | 0.40 | 17.3775 | 17.45 | 17.3775 | 20440 |
| 1734133200 | 17.37 | -0.39 | -2.20 | 17.36 | 17.577 | 17.36 | 22276 |
| 1734046800 | 17.76 | -0.16 | -0.89 | 17.875 | 17.885 | 17.7 | 21991 |
| 1733960400 | 17.92 | 0.05 | 0.28 | 17.841 | 18 | 17.841 | 23367 |
| 1733874000 | 17.87 | 0.08 | 0.45 | 17.8 | 17.89 | 17.8 | 15169 |
| 1733787600 | 17.79 | -0.07 | -0.39 | 17.91 | 17.94 | 17.76 | 24710 |
| 1733528400 | 17.86 | 0.1 | 0.56 | 17.78 | 17.9 | 17.778 | 43388 |
| 1733442000 | 17.76 | 0 | 0.00 | 17.79 | 17.79 | 17.6601 | 21106 |
| 1733355600 | 17.76 | 0.06 | 0.34 | 17.7145 | 17.76 | 17.7145 | 24376 |
| 1733269200 | 17.7 | 0.01 | 0.06 | 17.72 | 17.75 | 17.6343 | 42968 |
| 1733182800 | 17.69 | 0.05 | 0.28 | 17.74 | 17.78 | 17.62 | 48584 |
| 1732917840 | 17.64 | 0.15 | 0.86 | 17.5228 | 17.65 | 17.49 | 35445 |
| 1732750800 | 17.49 | -0.03 | -0.17 | 17.52 | 17.52 | 17.3697 | 8279 |
| 1732664400 | 17.52 | 0.14 | 0.81 | 17.405 | 17.52 | 17.405 | 16714 |
| 1732578000 | 17.38 | 0.05 | 0.29 | 17.4 | 17.5599 | 17.32 | 42092 |
| 1732318800 | 17.33 | 0.06 | 0.35 | 17.3156 | 17.34 | 17.2501 | 19173 |
| 1732232400 | 17.27 | 0.06 | 0.35 | 17.245 | 17.3192 | 17.11 | 21859 |
| 1732146000 | 17.21 | -0.04 | -0.23 | 17.3812 | 17.3812 | 17.1 | 24222 |
| 1732059600 | 17.25 | -0.05 | -0.29 | 17.26 | 17.31 | 17.01 | 38889 |
| 1731973200 | 17.3 | 0.09 | 0.52 | 17.25 | 17.3 | 17.16 | 68465 |
| 1731714000 | 17.21 | -0.06 | -0.35 | 17.26 | 17.26 | 17.08 | 19931 |
| 1731627600 | 17.27 | -0.09 | -0.52 | 17.37 | 17.395 | 17.2139 | 24980 |
| 1731541200 | 17.36 | 0.07 | 0.40 | 17.325 | 17.48 | 17.2774 | 27309 |
| 1731454800 | 17.29 | -0.02 | -0.12 | 17.31 | 17.39 | 17.232 | 20568 |
| 1731368400 | 17.31 | -0.05 | -0.29 | 17.31 | 17.37 | 17.2601 | 33086 |
| 1731109200 | 17.36 | 0.21 | 1.22 | 17.22 | 17.36 | 17.19 | 27744 |
| 1731022800 | 17.15 | 0.08 | 0.47 | 17.0485 | 17.2 | 17.03 | 26560 |
| 1730936400 | 17.07 | 0.31 | 1.85 | 16.9701 | 17.16 | 16.92 | 34077 |
| 1730850000 | 16.76 | 0.15 | 0.90 | 16.69 | 16.8 | 16.69 | 14038 |
| 1730763600 | 16.61 | -0.06 | -0.36 | 16.68 | 16.7558 | 16.565 | 30923 |
| 1730500800 | 16.67 | 0.01 | 0.06 | 16.66 | 16.78 | 16.624099 | 48395 |
| 1730414400 | 16.66 | -0.2 | -1.19 | 16.9 | 16.9 | 16.629999 | 34618 |
| 1730328000 | 16.86 | 0.02 | 0.12 | 16.7601 | 16.96 | 16.7601 | 15337 |
| 1730241600 | 16.84 | -0.07 | -0.41 | 16.839 | 16.9016 | 16.8 | 25650 |
| 1730155200 | 16.91 | 0.05 | 0.30 | 16.96 | 17 | 16.83 | 39844 |
| 1729896000 | 16.86 | 0.01 | 0.06 | 16.96 | 16.97 | 16.8397 | 22347 |
| 1729809600 | 16.85 | 0.02 | 0.12 | 16.88 | 16.88 | 16.798088 | 14889 |
| 1729723200 | 16.83 | -0.09 | -0.53 | 16.89 | 16.9391 | 16.796 | 25558 |
| 1729636800 | 16.92 | 0.03 | 0.18 | 16.89 | 16.9388 | 16.739999 | 38823 |
| 1729550400 | 16.89 | -0.01 | -0.06 | 16.92 | 16.9239 | 16.8495 | 20673 |
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
