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 | -1.0795 | -6.17209834191 | 17.49 | 17.84 | 16.37 | 563041 | 16.95070384 | CS |
| 4 | -2.0095 | -10.9093376764 | 18.42 | 18.61 | 16.37 | 495013 | 17.67447924 | CS |
| 12 | -1.3895 | -7.80617977528 | 17.8 | 18.75 | 16.03 | 400386 | 17.58590665 | CS |
| 26 | 2.3305 | 16.5518465909 | 14.08 | 18.75 | 13.84 | 523457 | 16.47576715 | CS |
| 52 | 0.9805 | 6.35450421257 | 15.43 | 18.75 | 13.84 | 583162 | 15.71990642 | CS |
| 156 | -1.9795 | -10.7640021751 | 18.39 | 19.6 | 10.215 | 613536 | 15.67160562 | CS |
| 260 | -1.9895 | -10.8125 | 18.4 | 19.6 | 10.215 | 616470 | 15.70439487 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.41 | 0.03 | 0.18 | 16.28 | 16.85 | 16.21 | 1608495 |
| 1734651600 | 16.379999 | -0.3 | -1.80 | 16.79 | 16.93 | 16.37 | 525076 |
| 1734565200 | 16.68 | -0.85 | -4.85 | 17.58 | 17.75 | 16.579999 | 1186098 |
| 1734478800 | 17.53 | 0.03 | 0.17 | 17.66 | 17.84 | 17.51 | 429332 |
| 1734392400 | 17.5 | 0 | 0.00 | 17.45 | 17.78 | 17.38 | 396609 |
| 1734133200 | 17.5 | -0.08 | -0.46 | 17.71 | 17.71 | 17.4 | 303891 |
| 1734046800 | 17.58 | -0.01 | -0.06 | 17.49 | 17.73 | 17.49 | 208483 |
| 1733960400 | 17.59 | 0 | 0.00 | 17.6 | 17.68 | 17.48 | 437835 |
| 1733874000 | 17.59 | 0.04 | 0.23 | 17.64 | 17.7147 | 17.31 | 337707 |
| 1733787600 | 17.55 | -0.01 | -0.06 | 17.58 | 17.675 | 17.44 | 337875 |
| 1733528400 | 17.56 | 0.11 | 0.63 | 17.55 | 17.57 | 17.41 | 248934 |
| 1733442000 | 17.45 | -0.22 | -1.25 | 17.56 | 17.675 | 17.415 | 301641 |
| 1733355600 | 17.67 | -0.13 | -0.73 | 17.79 | 17.8199 | 17.5 | 406889 |
| 1733269200 | 17.8 | -0.24 | -1.33 | 17.98 | 18 | 17.7 | 420656 |
| 1733182800 | 18.04 | -0.21 | -1.15 | 18.21 | 18.29 | 17.9 | 498849 |
| 1732917840 | 18.25 | 0.05 | 0.27 | 18.39 | 18.43 | 18.18 | 401724 |
| 1732750800 | 18.2 | 0.03 | 0.17 | 18.32 | 18.465 | 18.15 | 475153 |
| 1732664400 | 18.17 | -0.12 | -0.66 | 18.29 | 18.29 | 18 | 564222 |
| 1732578000 | 18.29 | -0.14 | -0.76 | 18.52 | 18.61 | 18.15 | 1569952 |
| 1732318800 | 18.43 | 0.04 | 0.22 | 18.45 | 18.53 | 18.37 | 404892 |
| 1732232400 | 18.39 | 0.14 | 0.77 | 18.34 | 18.48 | 18.21 | 227178 |
| 1732146000 | 18.25 | -0.06 | -0.33 | 18.17 | 18.25 | 18.07 | 212335 |
| 1732059600 | 18.31 | 0.13 | 0.72 | 18.05 | 18.4 | 17.96 | 280243 |
| 1731973200 | 18.18 | -0.03 | -0.16 | 18.18 | 18.34 | 18.13 | 230032 |
| 1731714000 | 18.21 | -0.07 | -0.38 | 18.38 | 18.42 | 18.11 | 304436 |
| 1731627600 | 18.28 | -0.3 | -1.61 | 18.78 | 18.85 | 18.23 | 575883 |
| 1731541200 | 18.58 | 0.35 | 1.92 | 18.39 | 18.65 | 18.38 | 329104 |
| 1731454800 | 18.23 | 0.14 | 0.77 | 18.25 | 18.7 | 18.15 | 724646 |
| 1731368400 | 18.09 | 0 | 0.00 | 18.19 | 18.4 | 18.03 | 420258 |
| 1731109200 | 18.09 | 0.26 | 1.46 | 17.92 | 18.29 | 17.87 | 413221 |
| 1731022800 | 17.83 | 0.44 | 2.53 | 17.52 | 17.94 | 17.445 | 686769 |
| 1730936400 | 17.39 | 0.54 | 3.20 | 17.58 | 17.58 | 16.96 | 1441770 |
| 1730850000 | 16.85 | 0.37 | 2.25 | 16.37 | 16.85 | 16.37 | 339298 |
| 1730763600 | 16.48 | 0.39 | 2.42 | 16.16 | 16.48 | 16.16 | 314960 |
| 1730500800 | 16.09 | -0.38 | -2.31 | 16.43 | 16.57 | 16.03 | 366100 |
| 1730414400 | 16.469999 | -0.35 | -2.08 | 17.23 | 17.41 | 16.46 | 582130 |
| 1730328000 | 16.82 | 0.09 | 0.54 | 16.73 | 16.975 | 16.73 | 324943 |
| 1730241600 | 16.73 | -0.25 | -1.47 | 16.87 | 16.93 | 16.68 | 212610 |
| 1730155200 | 16.98 | 0.07 | 0.41 | 17.14 | 17.2 | 16.905 | 308660 |
| 1729896000 | 16.91 | -0.45 | -2.59 | 17.43 | 17.475 | 16.88 | 187340 |
| 1729809600 | 17.36 | -0.07 | -0.40 | 17.5 | 17.52 | 17.31 | 241106 |
| 1729723200 | 17.43 | 0.21 | 1.22 | 17.17 | 17.47 | 17.17 | 201950 |
| 1729636800 | 17.22 | 0.09 | 0.53 | 17.11 | 17.32 | 17.06 | 179429 |
| 1729550400 | 17.13 | -0.53 | -3.00 | 17.62 | 17.74 | 17.12 | 253829 |
| 1729291200 | 17.66 | 0.27 | 1.55 | 17.47 | 17.7 | 17.4 | 223467 |
| 1729204800 | 17.39 | -0.24 | -1.36 | 17.65 | 17.65 | 17.35 | 172761 |
| 1729118400 | 17.63 | 0.24 | 1.38 | 17.47 | 17.705 | 17.36 | 335356 |
| 1729032000 | 17.39 | 0.04 | 0.23 | 17.42 | 17.65 | 17.33 | 328392 |
| 1728945600 | 17.35 | 0.04 | 0.23 | 17.18 | 17.355 | 17.14 | 187946 |
| 1728686400 | 17.31 | 0.09 | 0.52 | 17.28 | 17.39 | 17.22 | 189549 |
| 1728600000 | 17.22 | -0.03 | -0.17 | 17.08 | 17.22 | 16.98 | 294766 |
| 1728513600 | 17.25 | 0 | 0.00 | 17.2 | 17.33 | 17.1 | 266446 |
| 1728427200 | 17.25 | -0.13 | -0.75 | 17.49 | 17.55 | 17.235 | 349776 |
| 1728340800 | 17.38 | -0.11 | -0.63 | 17.39 | 17.47 | 17.3 | 261709 |
| 1728081600 | 17.49 | -0.05 | -0.29 | 17.54 | 17.58 | 17.39 | 290097 |
| 1727995200 | 17.54 | -0.18 | -1.02 | 17.59 | 17.615 | 17.4 | 302710 |
| 1727908800 | 17.72 | 0.07 | 0.40 | 17.55 | 17.73 | 17.54 | 249142 |
| 1727822400 | 17.65 | -0.21 | -1.18 | 17.87 | 17.87 | 17.57 | 310392 |
| 1727736000 | 17.86 | 0.28 | 1.59 | 17.42 | 17.87 | 17.32 | 575519 |
| 1727476800 | 17.58 | -0.09 | -0.51 | 17.8 | 17.87 | 17.525 | 609871 |
| 1727390400 | 17.67 | -0.32 | -1.78 | 18.16 | 18.18 | 17.625 | 434238 |
| 1727304000 | 17.99 | 0.08 | 0.45 | 17.9 | 18 | 17.82 | 578782 |
| 1727217600 | 17.91 | 0.03 | 0.17 | 17.78 | 18 | 17.74 | 475957 |
| 1727131200 | 17.88 | 0.12 | 0.68 | 17.85 | 17.99 | 17.79 | 331142 |
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
