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 | -0.9 | -4.5 | 20 | 20.0605 | 18.94 | 42238 | 19.37002175 | CS |
| 4 | 1.6 | 9.14285714286 | 17.5 | 20.0605 | 17.0975 | 30665 | 18.63000524 | CS |
| 12 | 7.8 | 69.0265486726 | 11.3 | 20.0605 | 11.095 | 21616 | 15.89532925 | CS |
| 26 | 10.405 | 119.666474986 | 8.695 | 20.0605 | 8.49 | 19525 | 13.60285851 | CS |
| 52 | 10.58 | 124.178403756 | 8.52 | 20.0605 | 7.77 | 16236 | 12.25521467 | CS |
| 156 | 11 | 135.802469136 | 8.1 | 20.0605 | 3.96 | 9864 | 10.96589812 | CS |
| 260 | 6.6143 | 52.9750034039 | 12.4857 | 20.0605 | 3.96 | 9700 | 10.96704806 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 19.15 | 0.13 | 0.68 | 19.19 | 19.2843 | 19.15 | 22118 |
| 1732746540 | 19.02 | -0.07 | -0.37 | 19.4595 | 19.4595 | 18.97 | 36116 |
| 1732660140 | 19.09 | -0.89 | -4.43 | 19.796 | 19.98 | 18.94 | 55903 |
| 1732573560 | 19.975 | 1.05 | 5.52 | 20 | 20.0605 | 19.38 | 55170 |
| 1732314000 | 18.93 | 0.18 | 0.95 | 19 | 19 | 18.89 | 13987 |
| 1732227900 | 18.7525 | -0.14 | -0.73 | 19.06 | 19.06 | 18.7525 | 47520 |
| 1732141740 | 18.89 | 0.02 | 0.09 | 19 | 19.12 | 18.67 | 15830 |
| 1732054800 | 18.8725 | 0.95 | 5.28 | 18.4415 | 18.9565 | 18.4415 | 38282 |
| 1731968640 | 17.926 | 0.27 | 1.51 | 18.22 | 18.2699 | 17.91 | 53529 |
| 1731709260 | 17.66 | -0.95 | -5.10 | 17.78 | 17.82 | 17.0975 | 43003 |
| 1731622800 | 18.61 | 0.2 | 1.06 | 18.77 | 18.826 | 18.53 | 9490 |
| 1731536760 | 18.415 | -0.13 | -0.67 | 18.57 | 18.807 | 18.415 | 36153 |
| 1731450480 | 18.54 | -0.07 | -0.38 | 17.5 | 18.8499 | 17.5 | 17192 |
| 1731363600 | 18.61 | -0.08 | -0.43 | 19 | 19 | 18.585 | 11057 |
| 1731104400 | 18.69 | 0.41 | 2.23 | 18.25 | 18.69 | 18.25 | 7400 |
| 1731018540 | 18.2818 | 0.03 | 0.16 | 18.36 | 18.69 | 18.27 | 57048 |
| 1730931600 | 18.2525 | 0.32 | 1.80 | 17.8995 | 18.265 | 17.81 | 28302 |
| 1730845680 | 17.93 | 0.37 | 2.11 | 18.15 | 18.15 | 17.4 | 21949 |
| 1730759160 | 17.56 | 1.07 | 6.49 | 17.5 | 17.775 | 17.49 | 12939 |
| 1730496420 | 16.489999 | 1.25 | 8.22 | 15.658 | 16.89 | 15.555 | 28734 |
| 1730409780 | 15.238 | 0.09 | 0.58 | 15.369 | 15.369 | 15.15 | 4872 |
| 1730323500 | 15.15 | 0.15 | 1.00 | 15.0825 | 15.29 | 15.07 | 6446 |
| 1730237280 | 15 | -0.07 | -0.46 | 15 | 15 | 15 | 6621 |
| 1730150880 | 15.07 | -0.11 | -0.70 | 15.11 | 15.11 | 14.954 | 15764 |
| 1729891500 | 15.176 | 0.1 | 0.69 | 15.19 | 15.21 | 15.176 | 8140 |
| 1729805160 | 15.0723 | -0.16 | -1.04 | 15.114 | 15.114 | 15.0723 | 31320 |
| 1729718940 | 15.23 | -0.57 | -3.61 | 15.44 | 15.44 | 15.12 | 5322 |
| 1729632300 | 15.8 | 0.08 | 0.54 | 16.05 | 16.05 | 15.6125 | 1990 |
| 1729545600 | 15.7155 | 0.06 | 0.39 | 15.7 | 15.73 | 15.7 | 4441 |
| 1729286400 | 15.655 | 0.06 | 0.37 | 15.625 | 15.665 | 15.625 | 9651 |
| 1729200000 | 15.5971 | 0.25 | 1.61 | 15.375 | 15.5971 | 15.34 | 13177 |
| 1729113960 | 15.35 | 0.22 | 1.45 | 15.32 | 15.373 | 15.15 | 10857 |
| 1729027680 | 15.13 | -1.02 | -6.32 | 15.5 | 15.5 | 15.1 | 21534 |
| 1728941220 | 16.149999 | 0.88 | 5.76 | 15.51 | 16.85 | 15.51 | 1900 |
| 1728681900 | 15.27 | 0.36 | 2.41 | 14.94 | 15.27 | 14.94 | 22750 |
| 1728595560 | 14.91 | 0.15 | 0.98 | 14.88 | 15.4 | 14.88 | 17740 |
| 1728508800 | 14.765 | 0.14 | 0.92 | 14.6706 | 14.91 | 14.5325 | 12713 |
| 1728422580 | 14.63 | 0.06 | 0.43 | 14.665 | 14.77 | 14.53 | 2904 |
| 1728336000 | 14.567 | 0.36 | 2.55 | 14.2 | 14.661 | 14.2 | 34676 |
| 1728077220 | 14.205 | 0.51 | 3.69 | 13.8 | 14.221 | 13.8 | 35742 |
| 1727990760 | 13.7 | 0.59 | 4.48 | 13.1875 | 13.88 | 13.1875 | 36189 |
| 1727904000 | 13.1125 | 0.26 | 2.04 | 12.8 | 13.135 | 12.785 | 32620 |
| 1727818140 | 12.85 | 0.35 | 2.80 | 12.83 | 12.85 | 12.83 | 23574 |
| 1727731380 | 12.5 | -0.08 | -0.61 | 12.47 | 12.5513 | 12.462 | 21140 |
| 1727472000 | 12.5765 | -0.15 | -1.19 | 12.8795 | 12.8795 | 12.5765 | 11414 |
| 1727386200 | 12.7279 | 0.23 | 1.82 | 12.58 | 12.8 | 12.526 | 57508 |
| 1727299200 | 12.5 | 0.07 | 0.54 | 12.48 | 12.605 | 12.41 | 19624 |
| 1727212800 | 12.433 | 0.16 | 1.27 | 12.5 | 12.5 | 12.35 | 7881 |
| 1727126940 | 12.2775 | -0.08 | -0.67 | 12.46 | 12.46 | 12.2775 | 5640 |
| 1726867200 | 12.36 | 0.2 | 1.64 | 12.0185 | 12.36 | 12 | 18764 |
| 1726781220 | 12.161 | -0.09 | -0.73 | 12.2 | 12.32 | 12.1595 | 22900 |
| 1726694460 | 12.25 | 0.01 | 0.10 | 12.1998 | 12.33 | 12.115 | 9457 |
| 1726608240 | 12.2375 | -0.03 | -0.26 | 12.3 | 12.33 | 12.14 | 3839 |
| 1726521720 | 12.27 | 0.09 | 0.74 | 12.2 | 12.27 | 12.2 | 12280 |
| 1726262940 | 12.18 | 0.81 | 7.12 | 11.46 | 12.18 | 11.44 | 53969 |
| 1726176540 | 11.37 | 0.14 | 1.25 | 11.37 | 11.37 | 11.37 | 7713 |
| 1726090140 | 11.23 | -0.08 | -0.71 | 11.22 | 11.23 | 11.095 | 6546 |
| 1726003500 | 11.31 | 0.06 | 0.56 | 11.32 | 11.32 | 11.19 | 37357 |
| 1725917160 | 11.2473 | 0.27 | 2.43 | 11.3 | 11.3 | 11.2473 | 7017 |
| 1725658020 | 10.981 | -0.43 | -3.76 | 11.38 | 11.38 | 10.835 | 29558 |
| 1725571440 | 11.41 | -0.15 | -1.26 | 11.4 | 11.41 | 11.3725 | 3590 |
| 1725485040 | 11.556 | 0.18 | 1.55 | 11.3705 | 11.556 | 11.3705 | 6500 |
| 1725398880 | 11.38 | -0.39 | -3.31 | 11.695 | 11.695 | 11.33 | 160199 |
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
