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 | 0.05 | 0.306936771025 | 16.29 | 16.37 | 16.045 | 27004 | 16.29299074 | DE |
| 4 | -0.684999 | -4.02348922311 | 17.024999 | 18 | 15.555 | 37803 | 16.40516215 | DE |
| 12 | -3.255 | -16.6113804542 | 19.595 | 19.985 | 15.555 | 27373 | 17.27178646 | DE |
| 26 | -3.96 | -19.5073891626 | 20.3 | 20.3 | 15.555 | 20710 | 17.76699001 | DE |
| 52 | -0.376 | -2.24934194783 | 16.716 | 21.26 | 15.555 | 19422 | 18.28321311 | DE |
| 156 | -4.11 | -20.097799511 | 20.45 | 21.26 | 14.722 | 42961 | 16.95056371 | DE |
| 260 | -4.11 | -20.097799511 | 20.45 | 21.26 | 14.722 | 42961 | 16.95056371 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 16.219999 | -0.14 | -0.83 | 16.32 | 16.32 | 16.045 | 25431 |
| 1732829220 | 16.355 | 0.15 | 0.93 | 16.325 | 16.364999 | 16.129999 | 50364 |
| 1732742820 | 16.204999 | -0.09 | -0.55 | 16.21 | 16.32 | 16.11 | 13164 |
| 1732656420 | 16.295 | 0.01 | 0.06 | 16.25 | 16.34 | 16.065 | 25957 |
| 1732570020 | 16.285 | -0.03 | -0.18 | 16.29 | 16.364999 | 16.125 | 20703 |
| 1732310820 | 16.315 | 0.35 | 2.16 | 15.965 | 16.344999 | 15.955 | 22642 |
| 1732224420 | 15.97 | 0.06 | 0.35 | 15.985 | 15.995 | 15.785 | 13574 |
| 1732138020 | 15.915 | 0.06 | 0.38 | 15.86 | 15.995 | 15.75 | 22286 |
| 1732051620 | 15.855 | -0.05 | -0.28 | 15.87 | 15.95 | 15.65 | 38984 |
| 1731965220 | 15.9 | -0.03 | -0.16 | 15.9 | 15.97 | 15.7 | 52273 |
| 1731705960 | 15.925 | -0.39 | -2.39 | 16.18 | 16.18 | 15.555 | 102944 |
| 1731619560 | 16.315 | -0.36 | -2.16 | 16.35 | 18 | 16.3 | 44386 |
| 1731533160 | 16.675 | -0.09 | -0.54 | 16.614999 | 16.739999 | 16.43 | 66852 |
| 1731446820 | 16.765 | -0.42 | -2.42 | 17.015 | 17.075 | 16.54 | 52562 |
| 1731360420 | 17.18 | 0.27 | 1.60 | 16.905 | 17.204999 | 16.905 | 24184 |
| 1731101220 | 16.91 | 0 | 0.03 | 16.895 | 16.975 | 16.62 | 16149 |
| 1731014760 | 16.905 | 0.19 | 1.11 | 16.754999 | 16.934999 | 16.61 | 57168 |
| 1730928360 | 16.719999 | -0.24 | -1.39 | 17.1 | 17.175 | 16.64 | 69369 |
| 1730841960 | 16.954999 | -0.02 | -0.12 | 16.989999 | 17.05 | 16.754999 | 21005 |
| 1730755560 | 16.975 | -0.07 | -0.41 | 17.024999 | 17.12 | 16.975 | 16662 |
| 1730496360 | 17.045 | 0.06 | 0.35 | 16.78 | 17.329999 | 16.78 | 29797 |
| 1730409960 | 16.985 | -0.16 | -0.90 | 17.055 | 17.105 | 16.575 | 30532 |
| 1730323560 | 17.14 | -0.56 | -3.19 | 17.605 | 17.68 | 16.715 | 75803 |
| 1730237160 | 17.704999 | 0.11 | 0.63 | 17.635 | 17.77 | 17.559999 | 14988 |
| 1730150760 | 17.595 | 0.18 | 1.06 | 17.3 | 17.649999 | 17.3 | 18950 |
| 1729888020 | 17.41 | -0.11 | -0.60 | 17.585 | 17.595 | 17.364999 | 24853 |
| 1729801560 | 17.515 | -0.08 | -0.45 | 17.645 | 17.68 | 17.505 | 14894 |
| 1729715160 | 17.595 | -0.06 | -0.34 | 17.555 | 17.665 | 17.425 | 12369 |
| 1729628760 | 17.655 | -0.06 | -0.31 | 17.655 | 17.655 | 17.41 | 27661 |
| 1729542360 | 17.71 | -0.11 | -0.59 | 17.825 | 17.825 | 17.614999 | 15155 |
| 1729283160 | 17.815 | -0.27 | -1.49 | 18.105 | 18.105 | 17.68 | 38608 |
| 1729196760 | 18.085 | 0.09 | 0.47 | 18 | 18.135 | 17.91 | 18610 |
| 1729110360 | 18 | -0.07 | -0.36 | 18.05 | 18.065 | 17.78 | 16329 |
| 1729023960 | 18.065 | 0.02 | 0.08 | 18.045 | 18.065 | 17.84 | 24119 |
| 1728937620 | 18.05 | 0.27 | 1.52 | 17.92 | 18.075 | 17.82 | 25057 |
| 1728678360 | 17.78 | -0.22 | -1.22 | 17.965 | 17.995 | 17.675 | 21093 |
| 1728591960 | 18 | -0.54 | -2.91 | 18.625 | 18.715 | 17.989999 | 49242 |
| 1728505560 | 18.54 | 1.15 | 6.58 | 17.395 | 18.899999 | 17.309999 | 90450 |
| 1728419160 | 17.395 | -0.16 | -0.88 | 17.51 | 17.649999 | 17.35 | 22772 |
| 1728332760 | 17.55 | -0.05 | -0.26 | 17.595 | 17.795 | 17.524999 | 19946 |
| 1728073560 | 17.595 | 0.15 | 0.89 | 17.575 | 17.635 | 17.26 | 31998 |
| 1727987220 | 17.44 | -0.64 | -3.54 | 18.005 | 18.005 | 17.385 | 30769 |
| 1727900820 | 18.079999 | -0.02 | -0.11 | 18.114999 | 18.265 | 18.01 | 7797 |
| 1727814420 | 18.1 | -0.24 | -1.28 | 18.42 | 18.5 | 17.92 | 18125 |
| 1727728020 | 18.335 | -0.1 | -0.52 | 18.425 | 18.485 | 18.23 | 17557 |
| 1727468760 | 18.43 | 0.2 | 1.12 | 18.375 | 18.51 | 18.255 | 14741 |
| 1727382360 | 18.225 | 0.03 | 0.14 | 18.375 | 18.454999 | 18.204999 | 7608 |
| 1727295960 | 18.2 | -0.21 | -1.11 | 18.345 | 18.45 | 18.2 | 7974 |
| 1727209560 | 18.405 | -0.06 | -0.32 | 18.425 | 18.535 | 18.3 | 8406 |
| 1727123160 | 18.465 | 0.12 | 0.65 | 18.335 | 18.515 | 18.295 | 11128 |
| 1726864020 | 18.345 | -0.46 | -2.42 | 18.665 | 18.75 | 18.204999 | 14556 |
| 1726777560 | 18.8 | -0.33 | -1.73 | 19.265 | 19.27 | 18.67 | 22650 |
| 1726691220 | 19.13 | -0.11 | -0.57 | 19.195 | 19.239999 | 19.075 | 21205 |
| 1726604760 | 19.239999 | -0.12 | -0.59 | 19.454999 | 19.66 | 19.165 | 12870 |
| 1726518420 | 19.355 | -0.03 | -0.13 | 19.325 | 19.565 | 19.32 | 20904 |
| 1726259160 | 19.38 | -0.22 | -1.10 | 19.57 | 19.57 | 19.36 | 6689 |
| 1726172760 | 19.595 | -0.26 | -1.31 | 19.82 | 19.835 | 19.52 | 13561 |
| 1726086360 | 19.855 | -0.06 | -0.30 | 19.75 | 19.934999 | 19.7 | 5911 |
| 1725999960 | 19.915 | 0.04 | 0.20 | 19.89 | 19.98 | 19.77 | 9982 |
| 1725913620 | 19.875 | 0.19 | 0.97 | 19.595 | 19.985 | 19.21 | 10652 |
| 1725654360 | 19.684999 | 0.11 | 0.59 | 19.26 | 19.815 | 19.26 | 15593 |
| 1725567960 | 19.57 | -0.33 | -1.63 | 19.864999 | 19.864999 | 19.46 | 9179 |
| 1725481560 | 19.895 | 0.32 | 1.63 | 19.35 | 19.934999 | 19.25 | 17708 |
| 1725395160 | 19.575 | 0.17 | 0.88 | 19.465 | 19.82 | 19.465 | 9634 |
| 1725308760 | 19.405 | -0.45 | -2.24 | 19.875 | 19.875 | 19.405 | 11077 |
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
