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 | 0.5656 | 3.51304347826 | 16.1 | 16.85 | 15.1725 | 2578 | 15.74971558 | CS |
| 4 | -1.5344 | -8.43076923077 | 18.2 | 18.24 | 15.1725 | 2416 | 17.09623455 | CS |
| 12 | 0.4156 | 2.55753846154 | 16.25 | 18.75 | 15.1725 | 5543 | 17.20474526 | CS |
| 26 | 10.6656 | 177.76 | 6 | 18.75 | 5.765 | 14093 | 12.81319452 | CS |
| 52 | 10.5331 | 171.758662862 | 6.1325 | 18.75 | 5 | 12562 | 10.24140222 | CS |
| 156 | 12.8006 | 331.192755498 | 3.865 | 18.75 | 2.165 | 10095 | 7.45442672 | CS |
| 260 | 5.6156 | 50.8199095023 | 11.05 | 18.75 | 2.165 | 14279 | 8.63090088 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 16.6656 | 1.39 | 9.07 | 15.5 | 16.85 | 15.24 | 5890 |
| 1741901340 | 15.28 | -0.42 | -2.68 | 15.2965 | 15.329 | 15.1725 | 4085 |
| 1741814940 | 15.7 | -0.68 | -4.14 | 15.491 | 15.72 | 15.491 | 550 |
| 1741731600 | 16.3775 | 0 | 0.00 | 16.3775 | 16.3775 | 16.3775 | 0 |
| 1741645200 | 16.3775 | 0 | 0.00 | 16.3775 | 16.3775 | 16.3775 | 0 |
| 1741386000 | 16.3775 | -0.57 | -3.38 | 16.1 | 16.3775 | 15.85 | 3100 |
| 1741299600 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1741213200 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1741126800 | 16.95 | 0.85 | 5.28 | 16.95 | 16.95 | 16.95 | 200 |
| 1741040760 | 16.1 | -1.8 | -10.06 | 17 | 17 | 16.1 | 425 |
| 1740781260 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 1470 |
| 1740694800 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1740608400 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1740522000 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1740435600 | 17.9 | -0.34 | -1.86 | 17.27 | 18.05 | 17.27 | 3472 |
| 1740176820 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1740090420 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1740004020 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1739917620 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1739572020 | 18.24 | 0.06 | 0.33 | 18.2 | 18.24 | 18.14 | 6029 |
| 1739485320 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1739398920 | 18.18 | 0.68 | 3.89 | 18.18 | 18.18 | 18.18 | 150 |
| 1739312940 | 17.5 | -0.01 | -0.06 | 17.65 | 17.65 | 17.5 | 2150 |
| 1739226000 | 17.51 | -0.7 | -3.84 | 17.51 | 17.51 | 17.51 | 3437 |
| 1738966800 | 18.21 | 0 | 0.00 | 18.21 | 18.21 | 18.21 | 0 |
| 1738880400 | 18.21 | 1.26 | 7.43 | 16.25 | 18.21 | 16.25 | 7256 |
| 1738794000 | 16.95 | 0.18 | 1.10 | 16.98 | 16.98 | 16.51 | 4900 |
| 1738708080 | 16.765899 | 0.27 | 1.61 | 16.75 | 16.99 | 16.399999 | 101250 |
| 1738621740 | 16.5 | 0.2 | 1.23 | 16.524999 | 16.625 | 16.16 | 1540 |
| 1738362000 | 16.3 | -0.45 | -2.69 | 16.3 | 16.3 | 16.3 | 215 |
| 1738276080 | 16.75 | 0.23 | 1.39 | 16.704 | 16.9324 | 16.704 | 1050 |
| 1738189740 | 16.52 | -0.98 | -5.60 | 16.75 | 16.8824 | 16.5 | 4782 |
| 1738103280 | 17.5 | 0.65 | 3.86 | 16.85 | 17.576 | 16.8257 | 2150 |
| 1738016820 | 16.85 | -0.65 | -3.71 | 17.5 | 17.595 | 16.79 | 7648 |
| 1737757440 | 17.5 | -0.37 | -2.08 | 17.8 | 17.9 | 17.5 | 4178 |
| 1737671220 | 17.8725 | 0.12 | 0.69 | 17.75 | 17.8725 | 17.75 | 252 |
| 1737584640 | 17.75 | -0.25 | -1.39 | 18.11 | 18.325 | 17.75 | 2333 |
| 1737498540 | 18 | -0.17 | -0.91 | 18.025 | 18.75 | 18 | 9171 |
| 1737152880 | 18.165 | -0.04 | -0.19 | 18.0426 | 18.2 | 17.85 | 2000 |
| 1737066420 | 18.2 | -0.04 | -0.22 | 17.91 | 18.5 | 17.6985 | 7220 |
| 1736979720 | 18.24 | 0.19 | 1.05 | 18.3 | 18.3 | 17.91 | 1100 |
| 1736893380 | 18.05 | 0.25 | 1.40 | 17.76 | 18.05 | 17.76 | 325 |
| 1736806800 | 17.8 | -0.2 | -1.11 | 17.89 | 18.1625 | 17.7 | 2559 |
| 1736547720 | 18 | 0.1 | 0.56 | 17.96 | 18 | 17.96 | 11358 |
| 1736375340 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1736288940 | 17.9 | -0.42 | -2.29 | 17.11 | 17.9 | 17.06 | 5150 |
| 1736202360 | 18.32 | 0 | 0.00 | 18.5 | 18.5 | 18 | 4200 |
| 1735942980 | 18.32 | 0.63 | 3.56 | 16.71 | 18.32 | 16.71 | 6980 |
| 1735856700 | 17.69 | 0.2 | 1.16 | 17.585 | 17.69 | 17.585 | 200 |
| 1735683960 | 17.4872 | 0.1 | 0.56 | 17.2395 | 17.4872 | 17 | 5450 |
| 1735597740 | 17.39 | 0.44 | 2.60 | 16.649999 | 17.39 | 16.649999 | 2699 |
| 1735338000 | 16.95 | 0.5 | 3.04 | 16.95 | 16.95 | 16.95 | 1000 |
| 1735252020 | 16.45 | -0.3 | -1.79 | 16.719999 | 16.719999 | 16.45 | 3000 |
| 1735078200 | 16.75 | -0.05 | -0.30 | 16.399999 | 16.75 | 16.399999 | 760 |
| 1734992400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 200 |
| 1734733200 | 16.8 | 0.15 | 0.90 | 16.25 | 16.8 | 16.25 | 1280 |
| 1734646800 | 16.649999 | -0.09 | -0.56 | 16.96 | 16.96 | 16.399999 | 11950 |
| 1734560940 | 16.744 | -0.08 | -0.45 | 16.92 | 16.92 | 16.399999 | 329380 |
| 1734474360 | 16.82 | -0.14 | -0.83 | 16.82 | 16.82 | 16.82 | 604 |
| 1734388140 | 16.96 | 0.31 | 1.86 | 16.96 | 16.96 | 16.96 | 1000 |
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
