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 | 0.44 | 2.61282660333 | 16.84 | 17.48 | 16.75 | 933408 | 17.24269732 | CS |
| 4 | 1.45 | 9.15982312066 | 15.83 | 17.48 | 15.37 | 800849 | 16.5130195 | CS |
| 12 | 3.53 | 25.6727272727 | 13.75 | 17.48 | 12.81 | 894690 | 15.56785448 | CS |
| 26 | 7 | 68.093385214 | 10.28 | 17.48 | 10.08 | 795270 | 14.18728161 | CS |
| 52 | 3.93 | 29.4382022472 | 13.35 | 17.48 | 8.1 | 596468 | 12.9308592 | CS |
| 156 | 7.48 | 76.3265306122 | 9.8 | 17.48 | 2.91 | 426216 | 10.17607202 | CS |
| 260 | -4.52 | -20.7339449541 | 21.8 | 22.4 | 2.91 | 415254 | 10.44307909 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 17.27 | -0.17 | -0.97 | 17.28 | 17.48 | 17.18 | 659054 |
| 1739230800 | 17.44 | 0.23 | 1.34 | 17.34 | 17.45 | 17.02 | 841376 |
| 1738971600 | 17.21 | 0.03 | 0.17 | 17.28 | 17.45 | 16.9326 | 475314 |
| 1738885200 | 17.18 | 0 | 0.00 | 17.1 | 17.31 | 16.8001 | 1983055 |
| 1738798800 | 17.18 | 0.35 | 2.08 | 16.84 | 17.25 | 16.75 | 698946 |
| 1738712400 | 16.83 | 0.44 | 2.68 | 16.39 | 16.835 | 16.39 | 590272 |
| 1738626000 | 16.39 | 0.07 | 0.43 | 15.86 | 16.399999 | 15.721 | 668689 |
| 1738366800 | 16.32 | -0.07 | -0.43 | 16.45 | 16.86 | 16.28 | 1052150 |
| 1738280400 | 16.39 | -0.05 | -0.30 | 16.445 | 16.715 | 16.11 | 1489045 |
| 1738194000 | 16.44 | 0.08 | 0.49 | 16.25 | 16.51 | 15.92 | 999245 |
| 1738107600 | 16.36 | 0.55 | 3.48 | 16.01 | 16.399999 | 15.86 | 598405 |
| 1738021200 | 15.81 | -0.39 | -2.41 | 15.72 | 16.149999 | 15.37 | 674880 |
| 1737762000 | 16.2 | 0.36 | 2.27 | 16.059999 | 16.45 | 16.059999 | 526395 |
| 1737675600 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1737589200 | 15.84 | 0.05 | 0.32 | 15.9 | 16.04 | 15.69 | 538026 |
| 1737502800 | 15.79 | 0.04 | 0.25 | 15.83 | 16.05 | 15.46 | 897280 |
| 1737157200 | 15.75 | -0.02 | -0.13 | 15.84 | 15.927 | 15.54 | 688893 |
| 1737070800 | 15.77 | 0.06 | 0.38 | 15.76 | 15.85 | 15.65 | 491910 |
| 1736984400 | 15.71 | 0.12 | 0.77 | 15.83 | 15.93 | 15.63 | 518974 |
| 1736898000 | 15.59 | 0.27 | 1.76 | 15.3 | 15.9 | 15.3 | 532530 |
| 1736811600 | 15.32 | -0.23 | -1.48 | 15.4 | 15.56 | 15.0814 | 819479 |
| 1736552400 | 15.55 | -0.25 | -1.58 | 15.8 | 15.81 | 15.47 | 596066 |
| 1736379600 | 15.8 | -0.12 | -0.75 | 15.83 | 16.03 | 15.71 | 398055 |
| 1736293200 | 15.92 | -0.26 | -1.61 | 16.2785 | 16.282 | 15.47 | 1277990 |
| 1736206800 | 16.18 | 0.23 | 1.44 | 15.7256 | 16.399999 | 15.575 | 1143165 |
| 1735947600 | 15.95 | 0.26 | 1.66 | 15.83 | 16.004999 | 15.53 | 794485 |
| 1735861200 | 15.69 | -0.23 | -1.44 | 16.11 | 16.21 | 15.4 | 877327 |
| 1735688400 | 15.92 | -0.01 | -0.06 | 15.98 | 16.079999 | 15.81 | 617770 |
| 1735602000 | 15.93 | -0.19 | -1.18 | 15.87 | 16.12 | 15.5412 | 443321 |
| 1735342800 | 16.12 | 0.04 | 0.25 | 16.01 | 16.14 | 15.6647 | 585013 |
| 1735256400 | 16.079999 | 0.07 | 0.44 | 15.92 | 16.129999 | 15.69 | 452789 |
| 1735077840 | 16.01 | -0.18 | -1.11 | 16.23 | 16.2301 | 15.86 | 246895 |
| 1734997200 | 16.19 | 0.07 | 0.43 | 16.12 | 16.559999 | 15.89 | 1179161 |
| 1734738000 | 16.12 | 0.51 | 3.27 | 15.33 | 16.14 | 15.24 | 2832875 |
| 1734651600 | 15.61 | 0.13 | 0.84 | 15.79 | 16 | 15.52 | 748062 |
| 1734565200 | 15.48 | -0.44 | -2.76 | 16 | 16.325 | 15.425 | 860762 |
| 1734478800 | 15.92 | -0.03 | -0.19 | 15.99 | 16.04 | 15.72 | 980517 |
| 1734392400 | 15.95 | 0.49 | 3.17 | 15.45 | 16.16 | 15.45 | 1202995 |
| 1734133200 | 15.46 | -0.1 | -0.64 | 15.61 | 15.65 | 15.17 | 879429 |
| 1734046800 | 15.56 | 0.16 | 1.04 | 15.465 | 15.93 | 15.36 | 1245570 |
| 1733960400 | 15.4 | 0.46 | 3.08 | 14.95 | 15.58 | 14.84 | 1479937 |
| 1733874000 | 14.94 | 0.15 | 1.01 | 14.58 | 15.23 | 14.55 | 1306049 |
| 1733787600 | 14.79 | 0.1 | 0.68 | 14.86 | 14.95 | 14.26 | 649377 |
| 1733528400 | 14.69 | 0.74 | 5.30 | 13.85 | 14.71 | 13.8 | 1252198 |
| 1733442000 | 13.95 | -0.17 | -1.20 | 13.91 | 14.39 | 13.91 | 908966 |
| 1733355600 | 14.12 | -0.28 | -1.94 | 13.9308 | 14.31 | 13.72 | 1224659 |
| 1733269200 | 14.4 | 0.68 | 4.96 | 13.59 | 14.46 | 13.36 | 1011096 |
| 1733182800 | 13.72 | 0.05 | 0.37 | 13.615 | 13.83 | 13.45 | 676327 |
| 1732917840 | 13.67 | -0.34 | -2.43 | 14.026 | 14.06 | 13.595 | 380747 |
| 1732750800 | 14.01 | -0.08 | -0.57 | 14.12 | 14.27 | 13.96 | 642578 |
| 1732664400 | 14.09 | 0.11 | 0.79 | 13.45 | 14.215 | 13.3 | 1313628 |
| 1732578000 | 13.98 | 0.07 | 0.50 | 13.79 | 14.16 | 13.77 | 1143747 |
| 1732318800 | 13.91 | 0.47 | 3.50 | 13.07 | 13.925 | 13.06 | 807078 |
| 1732232400 | 13.44 | -0.37 | -2.68 | 13.88 | 13.88 | 13.38 | 1080819 |
| 1732146000 | 13.81 | 0.08 | 0.58 | 13.86 | 14.05 | 13.52 | 809471 |
| 1732059600 | 13.73 | 0.66 | 5.05 | 13.03 | 13.74 | 13.03 | 964087 |
| 1731973200 | 13.07 | -0.2 | -1.51 | 13.37 | 13.4 | 13 | 487634 |
| 1731714000 | 13.27 | -0.01 | -0.08 | 13.37 | 13.37 | 13.0516 | 550135 |
| 1731627600 | 13.28 | -0.47 | -3.42 | 13.65 | 13.72 | 12.97 | 1295004 |
| 1731541200 | 13.75 | -0.41 | -2.90 | 14.14 | 14.374 | 13.74 | 1264640 |
| 1731454800 | 14.16 | 0.16 | 1.14 | 14 | 14.39 | 13.97 | 910595 |
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
