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 | 0.7463 | 4.51108276867 | 16.5437 | 17.47 | 16.3822 | 231527 | 16.58557045 | DR |
| 4 | 2.6 | 17.6991150442 | 14.69 | 19.875 | 13.76 | 384688 | 15.82312882 | DR |
| 12 | 2.885 | 20.0277681361 | 14.405 | 19.875 | 13.76 | 274202 | 15.32330292 | DR |
| 26 | 4.8599 | 39.0978350938 | 12.4301 | 19.875 | 10.86 | 310092 | 13.71714404 | DR |
| 52 | -1.505 | -8.00744878957 | 18.795 | 22.8 | 10.86 | 242941 | 14.8801679 | DR |
| 156 | -2.46 | -12.4556962025 | 19.75 | 26.2276 | 10.86 | 151359 | 17.55849735 | DR |
| 260 | -1.36 | -7.29222520107 | 18.65 | 26.2276 | 10.86 | 119309 | 17.67695658 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 17.29 | 0.37 | 2.19 | 17.37 | 17.37 | 17.18 | 124158 |
| 1732746540 | 16.92 | 0.28 | 1.68 | 17.47 | 17.47 | 16.91 | 106737 |
| 1732660140 | 16.64 | 0.03 | 0.18 | 16.68 | 16.75 | 16.57 | 164933 |
| 1732573560 | 16.61 | 0.12 | 0.73 | 17.14 | 17.14 | 16.42 | 149984 |
| 1732314000 | 16.489999 | 0.04 | 0.24 | 16.5437 | 16.57 | 16.3822 | 505507 |
| 1732227900 | 16.45 | -0.34 | -2.03 | 16.89 | 16.89 | 16.27 | 570692 |
| 1732141740 | 16.79 | -0.57 | -3.28 | 16.75 | 16.97 | 16.625 | 157945 |
| 1732054800 | 17.36 | 1.59 | 10.08 | 18.55 | 19.875 | 15.7752 | 977914 |
| 1731968640 | 15.77 | 0.15 | 0.96 | 15.56 | 16.18 | 15.56 | 573214 |
| 1731709260 | 15.62 | 0.24 | 1.56 | 15.78 | 15.78 | 15.13 | 1297242 |
| 1731622800 | 15.38 | -0.65 | -4.05 | 16.059999 | 16.059999 | 15.25 | 493112 |
| 1731536760 | 16.03 | 1.77 | 12.41 | 15.88 | 16.57 | 15.87 | 703615 |
| 1731450480 | 14.26 | -0.11 | -0.79 | 15.02 | 15.02 | 14.24 | 160158 |
| 1731363600 | 14.374 | -0.14 | -0.94 | 14.18 | 14.4 | 14.18 | 162775 |
| 1731104400 | 14.51 | -0.01 | -0.07 | 14.4 | 14.55 | 14.36 | 131559 |
| 1731018540 | 14.52 | 0.22 | 1.54 | 14 | 14.59 | 14 | 172610 |
| 1730931600 | 14.3 | -0.2 | -1.38 | 13.76 | 14.32 | 13.76 | 169759 |
| 1730845680 | 14.5 | 0.1 | 0.69 | 14 | 14.53 | 14 | 250258 |
| 1730759160 | 14.4 | 0.2 | 1.41 | 14.19 | 14.72 | 14.05 | 167047 |
| 1730496420 | 14.2 | -0.15 | -1.05 | 14.69 | 14.69 | 14.11 | 395066 |
| 1730409780 | 14.35 | -0.11 | -0.76 | 14.342 | 14.39 | 14.2201 | 357671 |
| 1730323500 | 14.46 | -0.12 | -0.82 | 14.5 | 14.54 | 14.45 | 127148 |
| 1730237280 | 14.58 | -0.33 | -2.21 | 14.58 | 14.7 | 14.55 | 127495 |
| 1730150880 | 14.91 | 0.09 | 0.57 | 14.7 | 14.93 | 14.7 | 120096 |
| 1729891500 | 14.825 | -0.02 | -0.10 | 14.68 | 14.89 | 14.68 | 145970 |
| 1729805160 | 14.84 | 0.48 | 3.34 | 14.885 | 14.9 | 14.68 | 93002 |
| 1729718940 | 14.36 | -0.26 | -1.78 | 14.4 | 14.48 | 14.18 | 146368 |
| 1729632300 | 14.62 | -0.19 | -1.28 | 14.81 | 14.99 | 14.62 | 64830 |
| 1729545600 | 14.81 | 0.06 | 0.41 | 15.3 | 15.3 | 14.72 | 103242 |
| 1729286400 | 14.75 | 0.09 | 0.61 | 14.67 | 14.79 | 14.67 | 285963 |
| 1729200000 | 14.66 | -0.06 | -0.41 | 14.69 | 14.8605 | 14.66 | 718003 |
| 1729113960 | 14.72 | -0.16 | -1.08 | 14.8625 | 15 | 14.66 | 1559185 |
| 1729027680 | 14.88 | -0.45 | -2.94 | 15.24 | 15.32 | 14.4 | 453211 |
| 1728941220 | 15.33 | -0.02 | -0.13 | 15.33 | 15.46 | 15.27 | 74190 |
| 1728681900 | 15.35 | -0.18 | -1.16 | 15.51 | 15.51 | 15.33 | 73277 |
| 1728595560 | 15.53 | -0.31 | -1.96 | 15.065 | 15.53 | 14.99 | 129772 |
| 1728508800 | 15.84 | 0.85 | 5.67 | 15.5 | 16 | 15.5 | 87199 |
| 1728422580 | 14.99 | 0.04 | 0.28 | 14.726 | 15.13 | 14.726 | 95328 |
| 1728336000 | 14.9475 | 0.05 | 0.32 | 14.95 | 14.96 | 14.9 | 116264 |
| 1728077220 | 14.9 | 0.32 | 2.19 | 14.936 | 15.015 | 14.83 | 92811 |
| 1727990760 | 14.58 | -0.24 | -1.62 | 14.5 | 14.71 | 14.42 | 59175 |
| 1727904000 | 14.82 | -0.08 | -0.54 | 14.81 | 14.84 | 14.7 | 70007 |
| 1727818140 | 14.9 | -0.07 | -0.47 | 14.45 | 15.9 | 14.45 | 154951 |
| 1727731380 | 14.97 | -0.02 | -0.13 | 14.9985 | 15.1 | 14.82 | 65808 |
| 1727472000 | 14.99 | -0.23 | -1.51 | 15.2738 | 15.2738 | 14.99 | 73207 |
| 1727386200 | 15.22 | 0.25 | 1.67 | 15.05 | 15.26 | 15.05 | 83029 |
| 1727299200 | 14.97 | 0.11 | 0.74 | 14.8 | 15.032 | 14.8 | 65840 |
| 1727212800 | 14.86 | -0.19 | -1.26 | 14.89 | 14.9 | 14.82 | 142041 |
| 1727126940 | 15.05 | 0.08 | 0.53 | 15.55 | 15.55 | 14.9 | 63791 |
| 1726867200 | 14.97 | -0.22 | -1.45 | 14.51 | 15.04 | 14.51 | 180403 |
| 1726781220 | 15.19 | 0.13 | 0.86 | 14.875 | 15.2 | 14.875 | 85310 |
| 1726694460 | 15.06 | -0.16 | -1.05 | 15.125 | 15.26 | 15.04 | 467771 |
| 1726608240 | 15.22 | 0.1 | 0.66 | 15.25 | 15.35 | 15.15 | 209913 |
| 1726521720 | 15.12 | 0.22 | 1.48 | 14.78 | 15.17 | 14.78 | 309710 |
| 1726262940 | 14.9 | -0.72 | -4.61 | 15.15 | 15.23 | 14.86 | 232949 |
| 1726176540 | 15.62 | 0.62 | 4.13 | 15.75 | 15.75 | 15.35 | 305600 |
| 1726090140 | 15 | -0.13 | -0.86 | 15.23 | 15.23 | 14.85 | 260204 |
| 1726003500 | 15.13 | -0.3 | -1.94 | 15.7 | 15.75 | 14.64 | 369913 |
| 1725917160 | 15.43 | 0.7 | 4.75 | 15.82 | 15.82 | 15.02 | 423944 |
| 1725658020 | 14.73 | 0.2 | 1.38 | 14.405 | 14.9 | 14.405 | 274247 |
| 1725571440 | 14.53 | -0.59 | -3.90 | 14.63 | 14.91 | 14.01 | 423335 |
| 1725485040 | 15.12 | 0.22 | 1.48 | 14.82 | 15.24 | 14.82 | 328117 |
| 1725398880 | 14.9 | 0.44 | 3.04 | 14.8 | 15.2823 | 14.8 | 932025 |
| 1725053340 | 14.46 | -0.27 | -1.83 | 14.51 | 14.51 | 14.28 | 198855 |
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
