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 | 0.321 | 1.85763888889 | 17.28 | 17.68 | 17 | 35265 | 17.35076785 | DR |
| 4 | -2.049 | -10.427480916 | 19.65 | 20.5 | 16.65 | 33138 | 18.21120745 | DR |
| 12 | -4.1265 | -18.9920607525 | 21.7275 | 22.815 | 16.65 | 21360 | 19.82555718 | DR |
| 26 | -10.379 | -37.0943531094 | 27.98 | 28.26 | 16.65 | 16321 | 21.25578393 | DR |
| 52 | -12.549 | -41.6218905473 | 30.15 | 30.9842 | 16.65 | 16532 | 24.17566125 | DR |
| 156 | -16.609 | -48.5501315405 | 34.21 | 35.51 | 12.66 | 28013 | 22.93722262 | DR |
| 260 | -2.249 | -11.3299748111 | 19.85 | 35.51 | 11.8975 | 28954 | 25.57614276 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 17.39 | 0.25 | 1.46 | 17.34 | 17.64 | 17.22 | 41772 |
| 1733178180 | 17.14 | -0.42 | -2.42 | 17.28 | 17.29 | 17 | 46796 |
| 1732918200 | 17.5646 | 0.11 | 0.63 | 17.25 | 17.68 | 17.25 | 25118 |
| 1732746540 | 17.455 | 0.13 | 0.72 | 17.28 | 17.61 | 17.28 | 27374 |
| 1732660140 | 17.33 | -0.25 | -1.42 | 17.18 | 17.45 | 17.18 | 24505 |
| 1732573560 | 17.58 | -0.01 | -0.06 | 17.4 | 17.82 | 17.24 | 31675 |
| 1732314000 | 17.59 | 0.04 | 0.23 | 17.98 | 17.98 | 17.2 | 43382 |
| 1732227900 | 17.55 | 0.73 | 4.34 | 16.84 | 17.55 | 16.84 | 32558 |
| 1732141740 | 16.82 | -0.66 | -3.78 | 16.99 | 17.07 | 16.649999 | 36288 |
| 1732054800 | 17.48 | -0.32 | -1.80 | 17.48 | 17.775 | 17.45 | 31094 |
| 1731968640 | 17.8 | -1.19 | -6.27 | 17.61 | 17.85 | 17.46 | 69882 |
| 1731709260 | 18.99 | -1.06 | -5.29 | 19.674 | 19.69 | 18.92 | 47029 |
| 1731622800 | 20.05 | 0.74 | 3.83 | 20.13 | 20.5 | 20 | 45865 |
| 1731536760 | 19.31 | -0.05 | -0.26 | 19.2105 | 19.328 | 19.125 | 23558 |
| 1731450480 | 19.36 | -0.25 | -1.27 | 19.52 | 19.53 | 19.27 | 18413 |
| 1731363600 | 19.61 | -0.11 | -0.56 | 19.84 | 19.89 | 19.61 | 29853 |
| 1731104400 | 19.72 | -0.55 | -2.69 | 19.8 | 19.805 | 19.63 | 17626 |
| 1731018540 | 20.265 | 0.48 | 2.45 | 20.19 | 20.34 | 20.13 | 26469 |
| 1730931600 | 19.78 | -0.6 | -2.94 | 19.65 | 19.8065 | 19.6314 | 13285 |
| 1730845680 | 20.38 | 0.05 | 0.27 | 20.35 | 20.4205 | 20.32 | 6822 |
| 1730759160 | 20.325 | 0.19 | 0.95 | 20.364 | 20.425 | 20.18 | 13458 |
| 1730496420 | 20.134 | 0.24 | 1.23 | 20.234 | 20.33 | 20.134 | 13698 |
| 1730409780 | 19.89 | -1.01 | -4.81 | 20.117 | 20.117 | 19.82 | 14307 |
| 1730323500 | 20.895 | 0.38 | 1.88 | 20.875 | 21.06 | 20.78 | 10445 |
| 1730237280 | 20.51 | -0.11 | -0.53 | 20.5235 | 20.65 | 20.45 | 21304 |
| 1730150880 | 20.62 | -0.07 | -0.34 | 20.73 | 20.87 | 20.62 | 12328 |
| 1729891500 | 20.69 | -0.12 | -0.55 | 20.9001 | 20.94 | 20.69 | 8360 |
| 1729805160 | 20.805 | -0.29 | -1.37 | 20.917 | 20.946 | 20.7 | 9832 |
| 1729718940 | 21.095 | -0.1 | -0.47 | 21.034 | 21.25 | 20.9 | 16137 |
| 1729632300 | 21.195 | 0.1 | 0.47 | 20.89 | 21.32 | 20.89 | 8022 |
| 1729545600 | 21.095 | -0.07 | -0.33 | 21.315 | 21.315 | 21.0605 | 8038 |
| 1729286400 | 21.165 | -0.19 | -0.87 | 21.314 | 21.314 | 21.1205 | 5946 |
| 1729200000 | 21.35 | 0.16 | 0.74 | 21.34 | 21.35 | 21.16 | 117454 |
| 1729113960 | 21.193 | -0.16 | -0.76 | 21.3375 | 21.4 | 21.08 | 13641 |
| 1729027680 | 21.3555 | 0.04 | 0.17 | 21.2875 | 21.493 | 21.2875 | 6443 |
| 1728941220 | 21.32 | 0.1 | 0.48 | 21.05 | 21.39 | 21.05 | 12230 |
| 1728681900 | 21.2175 | -0.1 | -0.48 | 21.1505 | 21.23 | 21.1205 | 91433 |
| 1728595560 | 21.32 | -0.11 | -0.51 | 21.195 | 21.375 | 21.18 | 8201 |
| 1728508800 | 21.43 | 0.1 | 0.47 | 21.45 | 21.5 | 21.36 | 6023 |
| 1728422580 | 21.33 | -0.26 | -1.20 | 21.5405 | 21.5405 | 21.18 | 5909 |
| 1728336000 | 21.59 | -0.26 | -1.19 | 21.66 | 21.77 | 21.56 | 18351 |
| 1728077220 | 21.85 | 0.25 | 1.14 | 21.535 | 21.85 | 21.535 | 6583 |
| 1727990760 | 21.604 | -0.08 | -0.37 | 21.47 | 21.604 | 21.355 | 8566 |
| 1727904000 | 21.685 | -0.01 | -0.02 | 21.5505 | 21.7775 | 21.5 | 8304 |
| 1727818140 | 21.69 | -0.62 | -2.78 | 21.72 | 21.96 | 21.609 | 14127 |
| 1727731380 | 22.31 | -0.35 | -1.54 | 22.4925 | 22.51 | 22.08 | 8859 |
| 1727472000 | 22.66 | -0.14 | -0.61 | 22.5295 | 22.815 | 22.5295 | 4793 |
| 1727386200 | 22.8 | 0.5 | 2.24 | 22.54 | 22.8 | 22.54 | 4701 |
| 1727299200 | 22.3 | 0.24 | 1.09 | 22.185 | 22.31 | 22.115 | 4129 |
| 1727212800 | 22.06 | 0.08 | 0.37 | 21.97 | 22.19 | 21.92 | 7201 |
| 1727126940 | 21.979 | -0.32 | -1.43 | 21.93 | 22.1537 | 21.79 | 8080 |
| 1726867200 | 22.298 | -0.49 | -2.16 | 22.38 | 22.4905 | 22.2 | 5985 |
| 1726781220 | 22.79 | 0.47 | 2.09 | 22.72 | 22.8 | 22.575 | 5405 |
| 1726694460 | 22.324 | 0.02 | 0.11 | 22.244 | 22.324 | 22.244 | 4467 |
| 1726608240 | 22.3 | -0.09 | -0.40 | 22.71 | 22.7405 | 22.24 | 14361 |
| 1726521720 | 22.39 | 0.02 | 0.09 | 22.2705 | 22.47 | 22.2705 | 64580 |
| 1726262940 | 22.3688 | 0.2 | 0.90 | 22.34 | 22.52 | 22.29 | 9124 |
| 1726176540 | 22.17 | 0.11 | 0.50 | 22.0325 | 22.17 | 21.9 | 10619 |
| 1726090140 | 22.06 | 0.34 | 1.59 | 21.7275 | 22.06 | 21.7275 | 12351 |
| 1726003500 | 21.715 | -0.44 | -1.99 | 21.77 | 21.82 | 21.6405 | 8895 |
| 1725917160 | 22.155 | -0.11 | -0.47 | 22.276 | 22.322 | 22.04 | 8342 |
| 1725658020 | 22.26 | -0.93 | -4.01 | 22.39 | 22.5 | 22.18 | 12886 |
| 1725571440 | 23.19 | -0.19 | -0.81 | 23.41 | 23.413 | 23.095 | 6226 |
| 1725485040 | 23.38 | 0.06 | 0.25 | 23.214 | 23.41 | 23.15 | 13093 |
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
