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 | -2.12 | -11.0531803962 | 19.18 | 19.75 | 17 | 25482232 | 17.8890189 | DR |
| 4 | -4.53 | -20.9819360815 | 21.59 | 22.3999 | 17 | 14762744 | 19.65045297 | DR |
| 12 | -0.05 | -0.292226767972 | 17.11 | 22.8 | 16.15 | 11609267 | 19.41395442 | DR |
| 26 | 1.03 | 6.42545227698 | 16.03 | 22.8 | 15.81 | 8888294 | 18.74952999 | DR |
| 52 | 4.79 | 39.0383048085 | 12.27 | 22.8 | 11.83 | 9377274 | 16.82484791 | DR |
| 156 | 8.57 | 100.942285041 | 8.49 | 22.8 | 6.7791 | 10081846 | 11.43366077 | DR |
| 260 | 4.83 | 39.4930498774 | 12.23 | 22.8 | 6.25 | 10266834 | 10.9171246 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 17.06 | -0.29 | -1.67 | 17.36 | 17.58 | 17 | 16764156 |
| 1738626000 | 17.35 | -0.38 | -2.14 | 17.63 | 17.75 | 17.175 | 16483188 |
| 1738366800 | 17.73 | -0.11 | -0.62 | 17.825 | 18.32 | 17.73 | 17946233 |
| 1738280400 | 17.84 | -0.7 | -3.78 | 18.56 | 18.58 | 17.5143 | 34256947 |
| 1738194000 | 18.54 | -2.99 | -13.89 | 19.18 | 19.75 | 18.47 | 41960634 |
| 1738107600 | 21.53 | -0.25 | -1.15 | 22 | 22.3999 | 21.405 | 16642891 |
| 1738021200 | 21.78 | 0.1 | 0.46 | 21.575 | 21.88 | 21.515 | 10610990 |
| 1737762000 | 21.68 | -0.33 | -1.50 | 21.8 | 21.985 | 21.65 | 7628260 |
| 1737675600 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1737589200 | 22.01 | 0.19 | 0.87 | 21.94 | 22.19 | 21.355 | 11194057 |
| 1737502800 | 21.82 | -0.1 | -0.46 | 22.06 | 22.06 | 21.65 | 8137855 |
| 1737157200 | 21.92 | 0.24 | 1.11 | 21.49 | 21.99 | 21.21 | 8965111 |
| 1737070800 | 21.68 | -0.26 | -1.19 | 21.85 | 21.855 | 21.48 | 7200001 |
| 1736984400 | 21.94 | 0.96 | 4.58 | 21.65 | 22.1 | 21.23 | 11924224 |
| 1736898000 | 20.98 | 0.54 | 2.64 | 20.61 | 21.02 | 20.41 | 7964848 |
| 1736811600 | 20.44 | -0.5 | -2.39 | 20.92 | 20.97 | 20.145 | 15174078 |
| 1736552400 | 20.94 | -0.55 | -2.56 | 21.3 | 21.4 | 20.805 | 13004537 |
| 1736379600 | 21.49 | -0.11 | -0.51 | 21.59 | 21.8 | 21.37 | 5108637 |
| 1736293200 | 21.6 | 0.53 | 2.52 | 21.48 | 21.785 | 21.28 | 12546843 |
| 1736206800 | 21.07 | -0.17 | -0.80 | 21.4 | 21.43 | 20.92 | 9725587 |
| 1735947600 | 21.24 | -0.06 | -0.28 | 21.4 | 21.58 | 21.095 | 5190860 |
| 1735861200 | 21.3 | -0.74 | -3.36 | 22.03 | 22.3 | 21.255 | 8885083 |
| 1735688400 | 22.04 | -0.28 | -1.25 | 22.32 | 22.57 | 21.865 | 6321484 |
| 1735602000 | 22.32 | -0.45 | -1.98 | 22.56 | 22.56 | 22 | 9601678 |
| 1735342800 | 22.77 | 0.15 | 0.66 | 22.59 | 22.8 | 22.33 | 6926455 |
| 1735256400 | 22.62 | 0.2 | 0.89 | 22.32 | 22.8 | 22.28 | 7485135 |
| 1735077840 | 22.42 | 0.21 | 0.95 | 22.27 | 22.5 | 22.19 | 3025977 |
| 1734997200 | 22.21 | 0.12 | 0.54 | 22 | 22.255 | 21.555 | 11771926 |
| 1734738000 | 22.09 | 0.78 | 3.66 | 21.16 | 22.17 | 21.11 | 13253224 |
| 1734651600 | 21.31 | 0.11 | 0.52 | 21.28 | 21.64 | 20.98 | 14443954 |
| 1734565200 | 21.2 | 0.32 | 1.53 | 20.445 | 21.98 | 20.4 | 23680280 |
| 1734478800 | 20.88 | 4.37 | 26.47 | 19.83 | 21.05 | 19.03 | 57814221 |
| 1734392400 | 16.51 | 0.01 | 0.06 | 16.44 | 16.825 | 16.29 | 8029042 |
| 1734133200 | 16.5 | -0.31 | -1.84 | 16.81 | 16.865 | 16.25 | 9590790 |
| 1734046800 | 16.81 | -0.64 | -3.67 | 17.5 | 17.72 | 16.79 | 9833420 |
| 1733960400 | 17.45 | 0.1 | 0.58 | 17.24 | 17.55 | 17.225 | 6120597 |
| 1733874000 | 17.35 | -0.25 | -1.42 | 17.62 | 17.64 | 17.275 | 5539884 |
| 1733787600 | 17.6 | 0.27 | 1.56 | 17.24 | 17.76 | 17.08 | 7855673 |
| 1733528400 | 17.33 | -0.49 | -2.75 | 17.82 | 17.865 | 17.2 | 5038132 |
| 1733442000 | 17.82 | 0.02 | 0.11 | 17.85 | 18.015 | 17.44 | 8565372 |
| 1733355600 | 17.8 | 0.27 | 1.54 | 17.59 | 18.245 | 17.4 | 9403830 |
| 1733269200 | 17.53 | 0.88 | 5.29 | 16.95 | 17.79 | 16.86 | 10710144 |
| 1733182800 | 16.649999 | -0.13 | -0.77 | 16.77 | 16.87 | 16.57 | 5617162 |
| 1732917840 | 16.78 | 0.21 | 1.27 | 16.48 | 16.96 | 16.37 | 5067832 |
| 1732750800 | 16.57 | -0.02 | -0.12 | 16.54 | 16.69 | 16.45 | 9728122 |
| 1732664400 | 16.59 | -0.1 | -0.60 | 16.5 | 16.67 | 16.399999 | 8369285 |
| 1732578000 | 16.69 | -0.43 | -2.51 | 16.97 | 17.06 | 16.57 | 12845899 |
| 1732318800 | 17.12 | 0.04 | 0.23 | 17.07 | 17.13 | 16.865 | 7441488 |
| 1732232400 | 17.08 | 0.05 | 0.29 | 17.05 | 17.17 | 16.9012 | 8346390 |
| 1732146000 | 17.03 | 0.22 | 1.31 | 16.89 | 17.155 | 16.8 | 7793679 |
| 1732059600 | 16.81 | 0.32 | 1.94 | 16.43 | 16.86 | 16.39 | 8251094 |
| 1731973200 | 16.489999 | 0.06 | 0.37 | 16.41 | 16.5 | 16.149999 | 8184897 |
| 1731714000 | 16.43 | -0.32 | -1.91 | 16.219999 | 16.629999 | 16.16 | 8734018 |
| 1731627600 | 16.75 | -0.19 | -1.12 | 16.82 | 16.93 | 16.579999 | 9545422 |
| 1731541200 | 16.94 | -0.17 | -0.99 | 17.11 | 17.17 | 16.94 | 4648880 |
| 1731454800 | 17.11 | -0.26 | -1.50 | 17.39 | 17.5 | 17.02 | 7402230 |
| 1731368400 | 17.37 | 0.26 | 1.52 | 17.4 | 17.51 | 17.14 | 7462205 |
| 1731109200 | 17.11 | -0.39 | -2.23 | 17.41 | 17.5 | 17.0714 | 6224411 |
| 1731022800 | 17.5 | 0.07 | 0.40 | 17.63 | 17.86 | 17.43 | 11503953 |
| 1730936400 | 17.43 | -1.34 | -7.14 | 19.055 | 19.055 | 17.18 | 17779469 |
| 1730850000 | 18.77 | 0.13 | 0.70 | 18.64 | 18.79 | 18.475 | 5025741 |
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
