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 | 2.55 | 13.9726027397 | 18.25 | 20.8 | 18.24 | 48295 | 19.74010684 | CS |
| 4 | 3.93 | 23.2957913456 | 16.87 | 20.8 | 16.65 | 32507 | 18.68300565 | CS |
| 12 | 4.93 | 31.0649023314 | 15.87 | 20.8 | 15.38 | 29759 | 17.85737206 | CS |
| 26 | 7.8 | 60 | 13 | 20.8 | 11.68 | 27328 | 16.75452502 | CS |
| 52 | 12.05 | 137.714285714 | 8.75 | 20.8 | 8.26 | 21021 | 15.01388058 | CS |
| 156 | 8.49 | 68.9683184403 | 12.31 | 20.8 | 6.6 | 27015 | 11.24353437 | CS |
| 260 | -19.2 | -48 | 40 | 249 | 6.6 | 25491 | 13.45497404 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 20.8 | 0.42 | 2.06 | 20.58 | 20.8 | 20.3 | 17985 |
| 1738795200 | 20.38 | 0.14 | 0.69 | 19.95 | 20.49 | 19.95 | 14870 |
| 1738708800 | 20.24 | 0 | 0.00 | 20.76 | 20.76 | 19.65 | 19641 |
| 1738622400 | 20.24 | 1.25 | 6.58 | 19 | 20.5 | 18.67 | 116412 |
| 1738363200 | 18.99 | 0.25 | 1.33 | 18.74 | 19 | 18.47 | 52130 |
| 1738276800 | 18.74 | 0.44 | 2.40 | 18.25 | 18.74 | 18.24 | 38420 |
| 1738190400 | 18.3 | 0.35 | 1.95 | 17.95 | 18.49 | 17.78 | 26078 |
| 1738104000 | 17.95 | -0.03 | -0.17 | 17.56 | 17.95 | 17.4 | 20707 |
| 1738017600 | 17.98 | -0.2 | -1.10 | 18.15 | 18.16 | 17.48 | 37188 |
| 1737758400 | 18.18 | -0.07 | -0.38 | 18.3 | 18.3 | 18.1 | 11968 |
| 1737672000 | 18.25 | 0.35 | 1.96 | 18.09 | 18.25 | 17.7 | 32516 |
| 1737585600 | 17.9 | 0.06 | 0.34 | 17.82 | 18.07 | 17.68 | 65002 |
| 1737499200 | 17.84 | -0.23 | -1.27 | 17.81 | 17.86 | 17.65 | 53141 |
| 1737412800 | 18.07 | -0.27 | -1.47 | 18.05 | 18.15 | 17.71 | 11195 |
| 1737153600 | 18.34 | 0.07 | 0.38 | 18.01 | 18.34 | 17.99 | 17659 |
| 1737067200 | 18.27 | -0.08 | -0.44 | 18.28 | 18.49 | 18.02 | 15011 |
| 1736980800 | 18.35 | -0.2 | -1.08 | 18.59 | 18.59 | 18.11 | 10886 |
| 1736894400 | 18.55 | 0.66 | 3.69 | 17.97 | 18.55 | 17.97 | 36297 |
| 1736808000 | 17.89 | 0 | 0.00 | 17.67 | 18.3 | 17.5 | 31856 |
| 1736548800 | 17.89 | 0.88 | 5.17 | 17.45 | 17.89 | 17.25 | 34332 |
| 1736462400 | 17.01 | 0.39 | 2.35 | 16.87 | 17.3 | 16.649999 | 4840 |
| 1736376000 | 16.62 | -0.08 | -0.48 | 16.35 | 16.78 | 16.35 | 38275 |
| 1736289600 | 16.7 | -0.37 | -2.17 | 17.2 | 17.2 | 16.3 | 49828 |
| 1736203200 | 17.07 | -0.73 | -4.10 | 17.7 | 17.7 | 16.93 | 21504 |
| 1735944000 | 17.8 | -0.15 | -0.84 | 17.92 | 18.09 | 17.59 | 24877 |
| 1735857600 | 17.95 | 0.25 | 1.41 | 17.8 | 17.95 | 17.32 | 51590 |
| 1735684800 | 17.7 | 0.05 | 0.28 | 17.7 | 17.7 | 17.15 | 58346 |
| 1735598400 | 17.65 | 0.18 | 1.03 | 17.55 | 17.75 | 17.3 | 11462 |
| 1735339200 | 17.47 | -0.09 | -0.51 | 17.52 | 17.63 | 17.46 | 8837 |
| 1735069200 | 17.56 | -0.1 | -0.57 | 17.94 | 17.94 | 17.29 | 8042 |
| 1734993600 | 17.66 | 0.35 | 2.02 | 17.21 | 17.75 | 17.2 | 24302 |
| 1734734400 | 17.31 | 0.27 | 1.58 | 17.05 | 17.38 | 17.01 | 32399 |
| 1734648000 | 17.04 | -0.23 | -1.33 | 17.2 | 17.7 | 16.96 | 25077 |
| 1734561600 | 17.27 | -0.82 | -4.53 | 18 | 18.08 | 17.23 | 22085 |
| 1734475200 | 18.09 | 0.67 | 3.85 | 16.71 | 18.15 | 16.71 | 22559 |
| 1734388800 | 17.42 | -0.23 | -1.30 | 17.11 | 17.51 | 17.11 | 33065 |
| 1734129600 | 17.65 | -0.64 | -3.50 | 18.24 | 18.24 | 17.39 | 111235 |
| 1734043200 | 18.29 | -0.49 | -2.61 | 18.29 | 18.75 | 18.01 | 15626 |
| 1733956800 | 18.78 | 0.56 | 3.07 | 18.16 | 18.86 | 18.12 | 26932 |
| 1733870400 | 18.22 | 0.37 | 2.07 | 17.87 | 18.3 | 17.85 | 49206 |
| 1733784000 | 17.85 | 0.65 | 3.78 | 17.34 | 17.9 | 17.34 | 51065 |
| 1733524800 | 17.2 | -0.13 | -0.75 | 17.21 | 17.27 | 17.06 | 5095 |
| 1733438400 | 17.33 | 0.08 | 0.46 | 17.17 | 17.5 | 17.06 | 30798 |
| 1733352000 | 17.25 | 0.38 | 2.25 | 17.29 | 17.4 | 16.85 | 32094 |
| 1733265600 | 16.87 | 0.34 | 2.06 | 16.53 | 16.89 | 16.1 | 18912 |
| 1733179200 | 16.53 | -0.15 | -0.90 | 16.36 | 16.6 | 16.36 | 6031 |
| 1732920000 | 16.68 | 0.38 | 2.33 | 16.77 | 16.82 | 16.43 | 3870 |
| 1732833600 | 16.3 | -0.83 | -4.85 | 17.54 | 17.54 | 16.02 | 11464 |
| 1732747200 | 17.13 | -0.25 | -1.44 | 17.55 | 17.55 | 16.87 | 30816 |
| 1732660800 | 17.38 | 0.03 | 0.17 | 17.35 | 17.56 | 17.3 | 16729 |
| 1732574400 | 17.35 | -0.45 | -2.53 | 17.74 | 17.74 | 17.2 | 15227 |
| 1732315200 | 17.8 | 0.31 | 1.77 | 17.48 | 17.9 | 17.48 | 23753 |
| 1732228800 | 17.49 | 0.59 | 3.49 | 16.9 | 17.49 | 16.9 | 22938 |
| 1732142400 | 16.9 | 0.17 | 1.02 | 16.61 | 16.9 | 16.61 | 12707 |
| 1732056000 | 16.73 | 0.64 | 3.98 | 16.149999 | 16.73 | 16.14 | 36067 |
| 1731969600 | 16.09 | 0.49 | 3.14 | 15.98 | 16.379999 | 15.72 | 51182 |
| 1731710400 | 15.6 | -0.42 | -2.62 | 15.85 | 15.85 | 15.38 | 11436 |
| 1731624000 | 16.02 | 0.15 | 0.95 | 15.87 | 16.02 | 15.54 | 30700 |
| 1731537600 | 15.87 | -0.52 | -3.17 | 16.46 | 16.46 | 15.66 | 30099 |
| 1731451200 | 16.39 | -0.08 | -0.49 | 16.42 | 16.42 | 16.2 | 15134 |
| 1731364800 | 16.469999 | -0.89 | -5.13 | 17.33 | 17.33 | 16.149999 | 32530 |
| 1731105600 | 17.36 | -0.2 | -1.14 | 17.38 | 17.38 | 16.92 | 11282 |
| 1731019200 | 17.56 | -0.21 | -1.18 | 17.76 | 17.85 | 17.36 | 12435 |
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
