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 | -0.8 | -5.14138817481 | 15.56 | 15.69 | 14.37 | 49106 | 15.17751364 | DE |
| 4 | -2.639999 | -15.172408918 | 17.399999 | 17.61 | 14.37 | 57722 | 16.16044139 | DE |
| 12 | -4.35 | -22.7629513344 | 19.11 | 20.84 | 7.414 | 31830 | 17.08712099 | DE |
| 26 | -5.36 | -26.6401590457 | 20.12 | 21.3 | 7.414 | 18771 | 17.71122444 | DE |
| 52 | -10.74 | -42.1176470588 | 25.5 | 25.6 | 7.414 | 18127 | 18.95071603 | DE |
| 156 | -10.74 | -42.1176470588 | 25.5 | 25.6 | 7.414 | 18127 | 18.95071603 | DE |
| 260 | -10.74 | -42.1176470588 | 25.5 | 25.6 | 7.414 | 18127 | 18.95071603 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 14.66 | -0.42 | -2.79 | 14.89 | 14.89 | 14.5 | 15130 |
| 1741814820 | 15.08 | 0.1 | 0.67 | 14.93 | 15.11 | 14.37 | 93590 |
| 1741728420 | 14.98 | -0.45 | -2.92 | 15.39 | 15.51 | 14.91 | 53887 |
| 1741642020 | 15.43 | -0.26 | -1.66 | 15.64 | 15.64 | 15.21 | 57293 |
| 1741382820 | 15.69 | 0.13 | 0.84 | 15.56 | 15.69 | 15.44 | 25628 |
| 1741296420 | 15.56 | -0.43 | -2.69 | 15.99 | 16.07 | 15.56 | 35361 |
| 1741210020 | 15.99 | 0.12 | 0.76 | 15.74 | 15.99 | 15.57 | 44472 |
| 1741123620 | 15.87 | -0.54 | -3.29 | 16.44 | 16.44 | 14.51 | 115783 |
| 1741037220 | 16.41 | -0.13 | -0.79 | 16.71 | 16.71 | 16.149999 | 61482 |
| 1740778020 | 16.54 | 0.03 | 0.18 | 16.629999 | 16.629999 | 16.309999 | 23264 |
| 1740691620 | 16.51 | -0.33 | -1.96 | 16.6 | 16.809999 | 16.46 | 40894 |
| 1740605220 | 16.84 | 0.58 | 3.57 | 16.42 | 17.14 | 16.27 | 54261 |
| 1740518820 | 16.26 | -0.16 | -0.97 | 16.39 | 16.45 | 16.17 | 15545 |
| 1740432420 | 16.42 | 0.31 | 1.92 | 16.239999 | 16.46 | 15.98 | 40433 |
| 1740173220 | 16.11 | -0.36 | -2.19 | 16.37 | 16.41 | 16 | 54806 |
| 1740086820 | 16.469999 | 0.11 | 0.67 | 16.23 | 16.5 | 16.18 | 40793 |
| 1740000420 | 16.36 | -0.59 | -3.48 | 16.86 | 16.94 | 16.079999 | 47710 |
| 1739914020 | 16.95 | 0.26 | 1.56 | 16.68 | 16.97 | 16.489999 | 36937 |
| 1739827620 | 16.69 | -0.05 | -0.30 | 16.57 | 16.76 | 16.079999 | 87580 |
| 1739568420 | 16.739999 | -0.74 | -4.23 | 17.399999 | 17.61 | 16.3 | 209583 |
| 1739482020 | 17.48 | -3.18 | -15.39 | 19.739999 | 19.739999 | 16.95 | 288639 |
| 1739395620 | 20.66 | 0.46 | 2.28 | 20.2 | 20.66 | 20.2 | 15250 |
| 1739309220 | 20.2 | -0.16 | -0.79 | 20.28 | 20.54 | 20.2 | 5085 |
| 1739222820 | 20.36 | -0.02 | -0.10 | 20.84 | 20.84 | 20.36 | 12780 |
| 1738963620 | 20.38 | -0.3 | -1.45 | 7.414 | 20.739999 | 7.414 | 10498 |
| 1738877220 | 20.68 | -0.06 | -0.29 | 20.76 | 20.76 | 20.52 | 19740 |
| 1738790820 | 20.739999 | 0.44 | 2.17 | 20.28 | 20.78 | 20.12 | 10177 |
| 1738704420 | 20.3 | 0.08 | 0.40 | 20.12 | 20.48 | 20.12 | 2303 |
| 1738618020 | 20.22 | -0.22 | -1.08 | 20.38 | 20.42 | 20.079999 | 3744 |
| 1738358820 | 20.44 | -0.06 | -0.29 | 20.399999 | 20.739999 | 19.989999 | 14432 |
| 1738272420 | 20.5 | -0.08 | -0.39 | 20.68 | 20.68 | 20.44 | 8529 |
| 1738186020 | 20.579999 | -0.16 | -0.77 | 20.62 | 20.8 | 20.52 | 21236 |
| 1738099620 | 20.739999 | 0.42 | 2.07 | 20.5 | 20.739999 | 20.42 | 10356 |
| 1738013220 | 20.32 | 0 | 0.00 | 20.26 | 20.6 | 20.239999 | 10407 |
| 1737754020 | 20.32 | 0.41 | 2.06 | 19.989999 | 20.38 | 19.93 | 19712 |
| 1737667620 | 19.91 | 0.51 | 2.63 | 19.48 | 19.989999 | 19.26 | 3320 |
| 1737581220 | 19.399999 | -0.16 | -0.82 | 19.44 | 19.61 | 19.309999 | 2986 |
| 1737494820 | 19.559999 | -0.06 | -0.31 | 19.61 | 19.62 | 19.329999 | 5488 |
| 1737408420 | 19.62 | -0.13 | -0.66 | 19.75 | 19.97 | 19.61 | 5058 |
| 1737149220 | 19.75 | 0.05 | 0.25 | 19.71 | 20 | 19.71 | 7774 |
| 1737062820 | 19.7 | 0.34 | 1.76 | 19.5 | 19.7 | 19.5 | 2774 |
| 1736976420 | 19.36 | -0.13 | -0.67 | 19.55 | 19.55 | 19.26 | 5646 |
| 1736890020 | 19.489999 | -0.22 | -1.12 | 19.809999 | 19.84 | 19.489999 | 5538 |
| 1736803620 | 19.71 | -0.47 | -2.33 | 20.18 | 20.18 | 19.39 | 10179 |
| 1736544420 | 20.18 | 0.43 | 2.18 | 19.73 | 20.22 | 19.73 | 11720 |
| 1736458020 | 19.75 | -0.16 | -0.80 | 19.84 | 19.94 | 19.559999 | 4523 |
| 1736371620 | 19.91 | -0.08 | -0.40 | 19.88 | 20.059999 | 19.75 | 5975 |
| 1736285220 | 19.989999 | 0.21 | 1.06 | 19.94 | 19.989999 | 19.649999 | 8715 |
| 1736198820 | 19.78 | 0.2 | 1.02 | 19.44 | 19.96 | 19.44 | 8423 |
| 1735939620 | 19.579999 | -0.48 | -2.39 | 20.04 | 20.04 | 19.28 | 5799 |
| 1735853220 | 20.059999 | -0.06 | -0.30 | 20.18 | 20.2 | 19.809999 | 2381 |
| 1735594020 | 20.12 | -0.2 | -0.98 | 20.399999 | 20.42 | 20 | 6510 |
| 1735334820 | 20.32 | 0.52 | 2.63 | 19.97 | 20.399999 | 19.649999 | 8314 |
| 1734989220 | 19.8 | -0.18 | -0.90 | 19.899999 | 20 | 19.64 | 12849 |
| 1734730020 | 19.98 | 0.5 | 2.57 | 19.11 | 19.989999 | 19.05 | 19349 |
| 1734643620 | 19.48 | -0.25 | -1.27 | 19.68 | 20 | 18.489999 | 27477 |
| 1734557220 | 19.73 | -0.17 | -0.85 | 19.87 | 19.89 | 19.62 | 11226 |
| 1734470820 | 19.899999 | 0 | 0.00 | 19.809999 | 19.899999 | 19.66 | 6931 |
| 1734384420 | 19.899999 | -0.07 | -0.35 | 19.78 | 19.95 | 19.55 | 6283 |
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
