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 | 0.02 | 0.118764845606 | 16.84 | 17.46 | 16.41 | 1964024 | 17.09497032 | CS |
| 4 | -2.41 | -12.506486767 | 19.27 | 19.52 | 16.39 | 1956505 | 17.35833563 | CS |
| 12 | -0.79 | -4.47592067989 | 17.65 | 19.81 | 15.87 | 1797278 | 17.27920872 | CS |
| 26 | -1.68 | -9.06148867314 | 18.54 | 20.15 | 14.95 | 1914023 | 17.48457118 | CS |
| 52 | -5.05 | -23.0488361479 | 21.91 | 24.685 | 14.95 | 1554573 | 19.12044622 | CS |
| 156 | -3.38 | -16.6996047431 | 20.24 | 30.0964 | 14.95 | 1243401 | 21.00291364 | CS |
| 260 | 4.34 | 34.6645367412 | 12.52 | 30.0964 | 12.2 | 1146629 | 20.50874954 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 16.86 | -0.35 | -2.03 | 16.93 | 17.13 | 16.739999 | 2439301 |
| 1742510400 | 17.21 | -0.12 | -0.69 | 17.33 | 17.4 | 17 | 1935363 |
| 1742424000 | 17.33 | 0.29 | 1.70 | 16.89 | 17.46 | 16.89 | 1333856 |
| 1742337600 | 17.04 | -0.06 | -0.35 | 17.01 | 17.14 | 16.8 | 1703596 |
| 1742251200 | 17.1 | 0.23 | 1.36 | 16.5 | 17.15 | 16.41 | 2817507 |
| 1741992000 | 16.87 | 0.19 | 1.14 | 16.84 | 17.04 | 16.67 | 2029796 |
| 1741905600 | 16.68 | 0.05 | 0.30 | 16.6 | 17.135 | 16.53 | 1163775 |
| 1741819200 | 16.629999 | -0.41 | -2.41 | 17 | 17.181 | 16.52 | 1756841 |
| 1741732800 | 17.04 | -0.59 | -3.35 | 17.73 | 17.887 | 16.89 | 1409763 |
| 1741646400 | 17.63 | -0.15 | -0.84 | 17.5 | 17.77 | 17.36 | 2151589 |
| 1741390800 | 17.78 | 0.16 | 0.91 | 17.38 | 17.86 | 17.165 | 1431536 |
| 1741304400 | 17.62 | 0.21 | 1.21 | 17.09 | 17.68 | 17.045 | 1460091 |
| 1741218000 | 17.41 | 0.47 | 2.77 | 17.12 | 17.42 | 16.99 | 1541144 |
| 1741131600 | 16.94 | 0.32 | 1.93 | 16.5 | 17.195 | 16.39 | 1980390 |
| 1741045200 | 16.62 | -0.52 | -3.03 | 17.33 | 17.4 | 16.469999 | 2009319 |
| 1740786000 | 17.14 | 0.36 | 2.15 | 16.67 | 17.2 | 16.54 | 2441338 |
| 1740699600 | 16.78 | -1.19 | -6.62 | 17.66 | 17.85 | 16.77 | 2952946 |
| 1740613200 | 17.97 | -0.03 | -0.17 | 18.03 | 18.18 | 17.69 | 1904725 |
| 1740526800 | 18 | -0.35 | -1.91 | 18.3 | 18.5 | 17.79 | 2334164 |
| 1740440400 | 18.35 | -0.28 | -1.50 | 18.71 | 18.86 | 18.305 | 2587703 |
| 1740181200 | 18.63 | -0.45 | -2.36 | 19.27 | 19.52 | 18.5 | 2184658 |
| 1740094800 | 19.08 | -0.02 | -0.10 | 19.1 | 19.81 | 18.93 | 1829451 |
| 1740008400 | 19.1 | 0.5 | 2.69 | 18.56 | 19.33 | 18.4401 | 2625524 |
| 1739922000 | 18.6 | -0.03 | -0.16 | 18.61 | 18.805 | 18.48 | 1451348 |
| 1739576400 | 18.63 | 0.88 | 4.96 | 17.99 | 18.69 | 17.82 | 2105789 |
| 1739490000 | 17.75 | 0.48 | 2.78 | 17.27 | 17.785 | 17.27 | 1370395 |
| 1739403600 | 17.27 | 0.26 | 1.53 | 16.59 | 17.35 | 16.4401 | 1548166 |
| 1739317200 | 17.01 | 0.08 | 0.47 | 16.75 | 17.34 | 16.75 | 1419051 |
| 1739230800 | 16.93 | -0.24 | -1.40 | 17.15 | 17.2225 | 16.88 | 1362043 |
| 1738971600 | 17.17 | -0.41 | -2.33 | 17.64 | 17.775 | 17.01 | 2280085 |
| 1738885200 | 17.58 | -0.7 | -3.83 | 18.32 | 18.36 | 17.35 | 2721235 |
| 1738798800 | 18.28 | 1.64 | 9.86 | 16.42 | 18.35 | 15.88 | 4675304 |
| 1738712400 | 16.64 | 0.38 | 2.34 | 16.219999 | 16.69 | 16.219999 | 1755385 |
| 1738626000 | 16.26 | -0.67 | -3.96 | 16.35 | 16.66 | 16.09 | 1743121 |
| 1738366800 | 16.93 | 0.28 | 1.68 | 16.55 | 17.07 | 16.379999 | 2248164 |
| 1738280400 | 16.649999 | 0.23 | 1.40 | 16.61 | 16.77 | 16.52 | 1567533 |
| 1738194000 | 16.42 | 0.17 | 1.05 | 16.25 | 16.52 | 16.1 | 1402560 |
| 1738107600 | 16.25 | -0.04 | -0.25 | 16.36 | 16.48 | 16.04 | 1314932 |
| 1738021200 | 16.29 | -0.57 | -3.38 | 16.85 | 16.91 | 16.28 | 1973561 |
| 1737762000 | 16.86 | -0.34 | -1.98 | 17.08 | 17.2 | 16.739999 | 1877906 |
| 1737675600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1737589200 | 17.2 | -0.1 | -0.58 | 17.36 | 17.63 | 17.06 | 1309725 |
| 1737502800 | 17.3 | 0.8 | 4.85 | 16.62 | 17.45 | 16.614999 | 1979306 |
| 1737157200 | 16.5 | -0.01 | -0.06 | 16.739999 | 16.84 | 16.35 | 1282701 |
| 1737070800 | 16.51 | 0.05 | 0.30 | 16.62 | 16.9 | 16.379999 | 1233618 |
| 1736984400 | 16.46 | 0.38 | 2.36 | 16.48 | 16.89 | 16.34 | 2107540 |
| 1736898000 | 16.079999 | -0.18 | -1.11 | 16.489999 | 16.68 | 15.87 | 1834297 |
| 1736811600 | 16.26 | -0.1 | -0.61 | 16.149999 | 16.405 | 16.001999 | 1369234 |
| 1736552400 | 16.36 | -0.28 | -1.68 | 16.27 | 16.42 | 15.91 | 1468943 |
| 1736379600 | 16.64 | -0.56 | -3.26 | 16.96 | 16.96 | 16.45 | 1036876 |
| 1736293200 | 17.2 | 0.01 | 0.06 | 17.4 | 17.6 | 17.155 | 1182638 |
| 1736206800 | 17.19 | 0.03 | 0.17 | 17.45 | 17.78 | 17.12 | 1468021 |
| 1735947600 | 17.16 | 0.47 | 2.82 | 16.78 | 17.21 | 16.66 | 1719986 |
| 1735861200 | 16.69 | -0.25 | -1.48 | 17.1 | 17.33 | 16.52 | 979953 |
| 1735688400 | 16.94 | 0.1 | 0.59 | 17.08 | 17.27 | 16.865 | 1156755 |
| 1735602000 | 16.84 | -0.64 | -3.66 | 17.25 | 17.3 | 16.745 | 1104443 |
| 1735342800 | 17.48 | -0.29 | -1.63 | 17.65 | 17.81 | 17.28 | 1214583 |
| 1735256400 | 17.77 | 0.23 | 1.31 | 17.44 | 17.87 | 17.34 | 1249671 |
| 1735077840 | 17.54 | 0.31 | 1.80 | 17.21 | 17.54 | 17.01 | 502713 |
| 1734997200 | 17.23 | 0.05 | 0.29 | 17.06 | 17.32 | 16.82 | 2015836 |
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
