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 | 1.335 | 6.2617260788 | 21.32 | 22.8 | 20.98 | 10564359 | 21.88010367 | DR |
| 4 | 6.255 | 38.1402439024 | 16.4 | 22.8 | 16.25 | 11914193 | 19.55059244 | DR |
| 12 | 5.165 | 29.5311606632 | 17.49 | 22.8 | 16.15 | 8279830 | 18.40025515 | DR |
| 26 | 6.155 | 37.303030303 | 16.5 | 22.8 | 15.62 | 8327157 | 17.84023996 | DR |
| 52 | 12.245 | 117.62728146 | 10.41 | 22.8 | 10.34 | 9323356 | 15.62095553 | DR |
| 156 | 14.185 | 167.473435655 | 8.47 | 22.8 | 6.7791 | 9930344 | 10.96900108 | DR |
| 260 | 12.675 | 127.004008016 | 9.98 | 22.8 | 6.25 | 10341171 | 10.66958091 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 22.42 | 0.21 | 0.95 | 22.27 | 22.5 | 22.19 | 3025977 |
| 1734997200 | 22.21 | 0.12 | 0.54 | 21.96 | 22.255 | 21.555 | 11642730 |
| 1734738000 | 22.09 | 0.78 | 3.66 | 21.28 | 22.17 | 21.11 | 13145933 |
| 1734651600 | 21.31 | 0.11 | 0.52 | 21.32 | 21.64 | 20.98 | 14442796 |
| 1734565200 | 21.2 | 0.32 | 1.53 | 20.46 | 21.98 | 20.46 | 23657416 |
| 1734478800 | 20.88 | 4.37 | 26.47 | 19.77 | 21.05 | 19.03 | 57708278 |
| 1734392400 | 16.51 | 0.01 | 0.06 | 16.329999 | 16.825 | 16.29 | 7958238 |
| 1734133200 | 16.5 | -0.31 | -1.84 | 16.78 | 16.865 | 16.25 | 9551578 |
| 1734046800 | 16.81 | -0.64 | -3.67 | 17.49 | 17.72 | 16.79 | 9798210 |
| 1733960400 | 17.45 | 0.1 | 0.58 | 17.24 | 17.55 | 17.225 | 6088451 |
| 1733874000 | 17.35 | -0.25 | -1.42 | 17.64 | 17.64 | 17.275 | 5480290 |
| 1733787600 | 17.6 | 0.27 | 1.56 | 17.165 | 17.76 | 17.08 | 7806897 |
| 1733528400 | 17.33 | -0.49 | -2.75 | 17.865 | 17.865 | 17.2 | 4976861 |
| 1733442000 | 17.82 | 0.02 | 0.11 | 17.83 | 18.015 | 17.44 | 8564544 |
| 1733355600 | 17.8 | 0.27 | 1.54 | 17.55 | 18.245 | 17.4 | 9374154 |
| 1733269200 | 17.53 | 0.88 | 5.29 | 16.95 | 17.79 | 16.86 | 10570413 |
| 1733182800 | 16.649999 | -0.13 | -0.77 | 16.77 | 16.87 | 16.57 | 5597091 |
| 1732917840 | 16.78 | 0.21 | 1.27 | 16.399999 | 16.96 | 16.376 | 5065615 |
| 1732750800 | 16.57 | -0.02 | -0.12 | 16.55 | 16.69 | 16.45 | 9727863 |
| 1732664400 | 16.59 | -0.1 | -0.60 | 16.48 | 16.67 | 16.399999 | 8232007 |
| 1732578000 | 16.69 | -0.43 | -2.51 | 16.97 | 17.06 | 16.57 | 12785696 |
| 1732318800 | 17.12 | 0.04 | 0.23 | 17.002 | 17.13 | 16.865 | 7413905 |
| 1732232400 | 17.08 | 0.05 | 0.29 | 17.04 | 17.17 | 16.9012 | 8271661 |
| 1732146000 | 17.03 | 0.22 | 1.31 | 16.95 | 17.155 | 16.8 | 7707943 |
| 1732059600 | 16.81 | 0.32 | 1.94 | 16.43 | 16.86 | 16.39 | 8204290 |
| 1731973200 | 16.489999 | 0.06 | 0.37 | 16.41 | 16.5 | 16.149999 | 8184840 |
| 1731714000 | 16.43 | -0.32 | -1.91 | 16.53 | 16.629999 | 16.399999 | 8361234 |
| 1731627600 | 16.75 | -0.19 | -1.12 | 16.81 | 16.93 | 16.579999 | 9394557 |
| 1731541200 | 16.94 | -0.17 | -0.99 | 17.115 | 17.17 | 16.94 | 4569302 |
| 1731454800 | 17.11 | -0.26 | -1.50 | 17.39 | 17.5 | 17.02 | 7392525 |
| 1731368400 | 17.37 | 0.26 | 1.52 | 17.4 | 17.51 | 17.14 | 7434228 |
| 1731109200 | 17.11 | -0.39 | -2.23 | 17.39 | 17.45 | 17.0714 | 6168813 |
| 1731022800 | 17.5 | 0.07 | 0.40 | 17.625 | 17.86 | 17.43 | 11354354 |
| 1730936400 | 17.43 | -1.34 | -7.14 | 19.15 | 19.31 | 17.18 | 18207286 |
| 1730850000 | 18.77 | 0.13 | 0.70 | 18.59 | 18.79 | 18.475 | 4974503 |
| 1730763600 | 18.64 | 0.19 | 1.03 | 18.53 | 18.8 | 18.38 | 7018200 |
| 1730500800 | 18.45 | 0.01 | 0.05 | 18.43 | 18.73 | 18.39 | 6997882 |
| 1730414400 | 18.44 | -0.15 | -0.81 | 18.26 | 18.47 | 18.23 | 6830093 |
| 1730328000 | 18.59 | 0.16 | 0.87 | 18.4 | 18.74 | 18.2 | 6281740 |
| 1730241600 | 18.43 | 0.06 | 0.33 | 18.26 | 18.475 | 18.22 | 7651210 |
| 1730155200 | 18.37 | 0.47 | 2.63 | 18.06 | 18.4 | 18.06 | 3758518 |
| 1729896000 | 17.9 | -0.35 | -1.92 | 18.25 | 18.39 | 17.85 | 5124393 |
| 1729809600 | 18.25 | -0.16 | -0.87 | 18.5 | 18.56 | 18.2 | 5358121 |
| 1729723200 | 18.41 | 0.03 | 0.16 | 18.4 | 18.45 | 18.16 | 4287403 |
| 1729636800 | 18.38 | 0.2 | 1.10 | 18.1336 | 18.465 | 17.97 | 3681957 |
| 1729550400 | 18.18 | 0.23 | 1.28 | 18.04 | 18.41 | 18.02 | 4871455 |
| 1729291200 | 17.95 | -0.01 | -0.06 | 17.96 | 18.02 | 17.73 | 3605532 |
| 1729204800 | 17.96 | -0.06 | -0.33 | 18.08 | 18.185 | 17.89 | 3095612 |
| 1729118400 | 18.02 | -0.13 | -0.72 | 18.22 | 18.328816 | 17.98 | 4138235 |
| 1729032000 | 18.15 | 0.91 | 5.28 | 17.4 | 18.17 | 17.29 | 8968895 |
| 1728945600 | 17.24 | -0.01 | -0.06 | 17.28 | 17.43 | 17.185 | 4135730 |
| 1728686400 | 17.25 | -0.16 | -0.92 | 17.4 | 17.43 | 17.23 | 6730368 |
| 1728600000 | 17.41 | -0.32 | -1.80 | 17.6 | 17.765 | 17.37 | 4809484 |
| 1728513600 | 17.73 | 0.2 | 1.14 | 17.35 | 17.76 | 17.2 | 5374614 |
| 1728427200 | 17.53 | 0.25 | 1.45 | 17.39 | 17.6 | 17.34 | 4401952 |
| 1728340800 | 17.28 | -0.21 | -1.20 | 17.45 | 17.56 | 17.27 | 2358120 |
| 1728081600 | 17.49 | 0.11 | 0.63 | 17.56 | 17.63 | 17.27 | 4606616 |
| 1727995200 | 17.38 | -0.08 | -0.46 | 17.49 | 17.55 | 17.27 | 3303513 |
| 1727908800 | 17.46 | -0.21 | -1.19 | 17.6 | 17.62 | 17.41 | 5655576 |
| 1727822400 | 17.67 | -0.35 | -1.94 | 18.03 | 18.14 | 17.5 | 7511749 |
| 1727735520 | 18.02 | 0.56 | 3.21 | 17.61 | 18.07 | 17.59 | 6097498 |
| 1727476800 | 17.46 | -0.28 | -1.58 | 17.78 | 17.78 | 17.41 | 5488951 |
| 1727390400 | 17.74 | 0.28 | 1.60 | 17.54 | 17.78 | 17.34 | 4871576 |
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
