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 | 0.515 | 2.63359754538 | 19.555 | 20.44 | 19.28 | 13157 | 19.62205155 | DR |
| 4 | 2.41 | 13.6466591166 | 17.66 | 20.44 | 17.565 | 13304 | 19.09399575 | DR |
| 12 | 3.66 | 22.3034734918 | 16.41 | 20.44 | 14.905 | 20163 | 16.85248077 | DR |
| 26 | 6.6 | 48.9977728285 | 13.47 | 20.44 | 13.37 | 29156 | 16.6207827 | DR |
| 52 | 8.73 | 76.9841269841 | 11.34 | 20.44 | 11.18 | 22150 | 15.80134103 | DR |
| 156 | 10.31 | 105.635245902 | 9.76 | 20.44 | 5.7 | 34181 | 10.29783449 | DR |
| 260 | 13.21 | 192.565597668 | 6.86 | 20.44 | 3.085 | 43674 | 7.67557745 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 20.07 | 0.29 | 1.47 | 20 | 20.44 | 19.92 | 18367 |
| 1739398920 | 19.78 | 0.17 | 0.87 | 19.93 | 20 | 19.57 | 6674 |
| 1739312940 | 19.61 | 0.17 | 0.87 | 19.52 | 19.63 | 19.4901 | 13690 |
| 1739226000 | 19.441 | -0.01 | -0.05 | 19.34 | 19.54 | 19.28 | 6821 |
| 1738967160 | 19.45 | -0.22 | -1.12 | 19.59 | 19.64 | 19.39 | 6841 |
| 1738880400 | 19.67 | 0.24 | 1.24 | 19.555 | 19.68 | 19.555 | 31759 |
| 1738794000 | 19.43 | 0.36 | 1.89 | 19.345 | 19.45 | 19.135 | 17145 |
| 1738708080 | 19.07 | 0.14 | 0.74 | 19.065 | 19.16 | 18.93 | 13449 |
| 1738621740 | 18.93 | -0.37 | -1.92 | 18.74 | 19.09 | 18.675 | 8306 |
| 1738362000 | 19.3 | 0.22 | 1.15 | 19.43 | 19.5 | 19.18 | 6686 |
| 1738276080 | 19.08 | -0.12 | -0.60 | 19.24 | 19.24 | 18.93 | 9366 |
| 1738189740 | 19.195 | 0.12 | 0.60 | 19.13 | 19.31 | 19.13 | 4833 |
| 1738103280 | 19.08 | -0.02 | -0.10 | 18.9 | 19.1 | 18.82 | 19503 |
| 1738016820 | 19.1 | -0.1 | -0.52 | 19.16 | 19.35 | 18.985 | 9725 |
| 1737757440 | 19.2 | 0.24 | 1.27 | 19.045 | 19.226 | 18.92 | 30332 |
| 1737671220 | 18.96 | 0.49 | 2.65 | 18.808 | 19.05 | 18.7975 | 15542 |
| 1737584640 | 18.47 | -0.3 | -1.60 | 18.45 | 18.67 | 18.45 | 13325 |
| 1737498540 | 18.77 | 0.68 | 3.76 | 18.63 | 18.77 | 18.63 | 15799 |
| 1737152880 | 18.09 | 0.39 | 2.20 | 18 | 18.11 | 17.7 | 10273 |
| 1737066420 | 17.7 | 0.26 | 1.49 | 17.66 | 17.75 | 17.565 | 12711 |
| 1736979720 | 17.44 | -0.18 | -1.02 | 17.57 | 17.62 | 17.39 | 18437 |
| 1736893380 | 17.62 | 0.54 | 3.16 | 17.46 | 17.62 | 17.46 | 24924 |
| 1736806800 | 17.08 | -0.05 | -0.29 | 17.06 | 17.14 | 17.03 | 16451 |
| 1736547720 | 17.13 | 0.28 | 1.66 | 17.33 | 17.33 | 17.032 | 39926 |
| 1736375340 | 16.85 | 0.14 | 0.84 | 16.73 | 16.85 | 16.67 | 24583 |
| 1736288940 | 16.71 | 0.18 | 1.06 | 16.85 | 16.9025 | 16.66 | 151142 |
| 1736202360 | 16.535 | 0.43 | 2.70 | 16.5 | 16.706399 | 16.5 | 15455 |
| 1735942980 | 16.1 | 0.22 | 1.39 | 16.142 | 16.19 | 16.07 | 17173 |
| 1735856700 | 15.88 | -0.29 | -1.82 | 15.95 | 15.95 | 15.83 | 21588 |
| 1735683960 | 16.174199 | -0.02 | -0.10 | 16.184 | 16.239999 | 16.14 | 9107 |
| 1735597740 | 16.19 | 0.12 | 0.75 | 16.175 | 16.3 | 16.079999 | 22171 |
| 1735338000 | 16.07 | -0.03 | -0.19 | 16.11 | 16.14 | 15.99 | 11094 |
| 1735252020 | 16.1 | 0.17 | 1.08 | 15.981 | 16.143 | 15.8516 | 16487 |
| 1735078200 | 15.928 | 0.01 | 0.05 | 15.896 | 15.97 | 15.87 | 7127 |
| 1734992400 | 15.92 | 0.1 | 0.63 | 15.7 | 15.93 | 15.655 | 39363 |
| 1734733200 | 15.82 | -0.29 | -1.78 | 15.76 | 16.07 | 15.76 | 20265 |
| 1734646800 | 16.1065 | 0.13 | 0.79 | 16.1 | 16.129999 | 16.02 | 30825 |
| 1734560940 | 15.98 | -0.13 | -0.81 | 16.43 | 16.53 | 15.96 | 11923 |
| 1734474360 | 16.11 | -0.06 | -0.37 | 16.04 | 16.14 | 16.04 | 27351 |
| 1734388140 | 16.17 | 0.32 | 2.03 | 16.07 | 16.21 | 16.059999 | 41068 |
| 1734128940 | 15.849 | 0.02 | 0.12 | 15.89 | 15.89 | 15.79 | 16127 |
| 1734042480 | 15.83 | -0.01 | -0.03 | 15.83 | 16.05 | 15.717 | 22087 |
| 1733955900 | 15.835 | -0.05 | -0.31 | 15.76 | 16 | 15.61 | 7265 |
| 1733869200 | 15.885 | 0.22 | 1.37 | 15.96 | 15.96 | 15.84 | 15360 |
| 1733782800 | 15.67 | -0.1 | -0.63 | 15.75 | 15.8175 | 15.56 | 25747 |
| 1733523600 | 15.77 | -0.21 | -1.28 | 15.875 | 16.03 | 15.62 | 13064 |
| 1733437500 | 15.975 | 0.46 | 2.93 | 16.02 | 16.07 | 15.91 | 34297 |
| 1733350980 | 15.52 | 0.29 | 1.90 | 15.52 | 15.55 | 15.42 | 20262 |
| 1733264700 | 15.23 | -0.03 | -0.20 | 15.38 | 15.38 | 15.23 | 20764 |
| 1733178180 | 15.26 | -0.12 | -0.78 | 15.26 | 15.35 | 15.19 | 26123 |
| 1732918200 | 15.38 | 0.41 | 2.74 | 15.2575 | 15.44 | 15.2575 | 6168 |
| 1732746540 | 14.97 | -0.13 | -0.83 | 14.9075 | 15.05 | 14.905 | 12314 |
| 1732660140 | 15.095 | -0.21 | -1.34 | 15.27 | 15.3 | 15.01 | 23128 |
| 1732573560 | 15.3 | -0.63 | -3.95 | 15.2 | 15.3 | 15.114 | 20075 |
| 1732314000 | 15.93 | -0.35 | -2.15 | 15.77 | 15.99 | 15.77 | 15989 |
| 1732227900 | 16.28 | -0.35 | -2.09 | 16.41 | 16.41 | 16.16 | 10933 |
| 1732141740 | 16.628 | -0.37 | -2.19 | 16.48 | 16.719999 | 16.48 | 8541 |
| 1732054800 | 17 | -0.2 | -1.16 | 16.96 | 17.1 | 16.86 | 17295 |
| 1731968640 | 17.2 | 0.42 | 2.50 | 17.054 | 17.29 | 17.02 | 17508 |
| 1731709260 | 16.78 | 0.16 | 0.96 | 16.69 | 16.89 | 16.64 | 21584 |
| 1731622800 | 16.62 | 0.14 | 0.85 | 16.745 | 16.88 | 16.51 | 14407 |
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
