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 | -0.9225 | -5.02382573179 | 18.3625 | 18.5 | 17.28 | 12033 | 17.81285959 | DR |
| 4 | 2.0325 | 13.1916274542 | 15.4075 | 18.5 | 14.64 | 10152 | 16.92375001 | DR |
| 12 | 3.02 | 20.9431345354 | 14.42 | 18.5 | 14.42 | 12048 | 15.63771932 | DR |
| 26 | -0.29 | -1.63564579808 | 17.73 | 18.5 | 14.42 | 9609 | 15.87444012 | DR |
| 52 | 0.45 | 2.64861683343 | 16.99 | 18.5 | 14.42 | 12460 | 16.21444201 | DR |
| 156 | -2.63 | -13.1041355257 | 20.07 | 22.4 | 14.42 | 16275 | 18.43068492 | DR |
| 260 | -0.4 | -2.24215246637 | 17.84 | 24.63 | 14.42 | 11718 | 18.70647156 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 17.44 | -0.98 | -5.32 | 18 | 18.4937 | 17.44 | 7850 |
| 1741901340 | 18.4205 | 0.74 | 4.19 | 17.85 | 18.45 | 17.28 | 6080 |
| 1741814940 | 17.68 | 0.17 | 0.97 | 17.376 | 17.68 | 17.376 | 5559 |
| 1741728480 | 17.51 | -0.32 | -1.79 | 17.6 | 18.5 | 17.365 | 22497 |
| 1741641600 | 17.83 | -0.42 | -2.31 | 18.487 | 18.487 | 17.67 | 17928 |
| 1741386000 | 18.251 | 1.11 | 6.48 | 18.3625 | 18.3625 | 17.46 | 8103 |
| 1741300140 | 17.14 | -0.16 | -0.92 | 17.645 | 17.8 | 17.14 | 10399 |
| 1741213440 | 17.3 | -0.13 | -0.72 | 17.1 | 18.15 | 17.07 | 13298 |
| 1741126800 | 17.4255 | 0.98 | 5.93 | 17.387 | 17.525 | 16.7 | 15639 |
| 1741040760 | 16.45 | -0.19 | -1.14 | 17.2265 | 17.65 | 16.45 | 8887 |
| 1740781260 | 16.64 | 0.28 | 1.71 | 17.3 | 17.3 | 16.04 | 6848 |
| 1740695340 | 16.36 | -0.25 | -1.51 | 17.1 | 17.1 | 16.2 | 6491 |
| 1740608400 | 16.61 | 0.21 | 1.28 | 16.309999 | 16.61 | 16.3 | 30222 |
| 1740522480 | 16.399999 | -0.04 | -0.21 | 17.1 | 17.1 | 16.399999 | 8134 |
| 1740435600 | 16.434999 | 1.11 | 7.28 | 16.529499 | 16.75 | 16.11 | 6148 |
| 1740176400 | 15.32 | -0.12 | -0.78 | 14.64 | 15.32 | 14.64 | 4976 |
| 1740090480 | 15.44 | 0.2 | 1.32 | 15.38 | 15.44 | 15.38 | 4452 |
| 1740003960 | 15.239 | -0.12 | -0.79 | 15.227 | 15.26 | 15.21 | 5719 |
| 1739917740 | 15.36 | -0.05 | -0.32 | 15.322 | 15.36 | 15.28 | 7891 |
| 1739572020 | 15.41 | 0.13 | 0.86 | 15.4075 | 15.41 | 15.364 | 3616 |
| 1739485320 | 15.279 | 0.06 | 0.39 | 15.558 | 15.558 | 15.26 | 5692 |
| 1739398920 | 15.22 | 0.12 | 0.79 | 15.102 | 15.22 | 15.091 | 3902 |
| 1739312940 | 15.101 | -0.01 | -0.06 | 14.816 | 15.101 | 14.816 | 3054 |
| 1739226000 | 15.11 | -0.07 | -0.46 | 15.497 | 15.7 | 15.11 | 9076 |
| 1738967160 | 15.18 | -0.18 | -1.17 | 15.17 | 15.72 | 15.17 | 30127 |
| 1738880400 | 15.36 | 0.08 | 0.52 | 15.2395 | 15.61 | 15.07 | 5839 |
| 1738794000 | 15.28 | 0.32 | 2.14 | 15.53 | 15.53 | 15.0925 | 7469 |
| 1738708080 | 14.96 | -0.37 | -2.41 | 15 | 15.15 | 14.92 | 8807 |
| 1738621740 | 15.33 | 0.4 | 2.68 | 14.9 | 15.33 | 14.86 | 7773 |
| 1738362000 | 14.93 | -0.38 | -2.48 | 14.97 | 15.41 | 14.93 | 23770 |
| 1738276080 | 15.31 | 0.2 | 1.32 | 15.3 | 15.31 | 15.184 | 12937 |
| 1738189740 | 15.11 | -0.03 | -0.17 | 15.327 | 15.327 | 15.11 | 4213 |
| 1738103280 | 15.135 | -0.06 | -0.36 | 15.65 | 15.65 | 15.09 | 12943 |
| 1738016820 | 15.19 | -0.06 | -0.39 | 15.3855 | 15.55 | 15.09 | 15515 |
| 1737757440 | 15.25 | 0.1 | 0.66 | 15.306 | 15.53 | 15.18 | 6798 |
| 1737671220 | 15.15 | 0.13 | 0.87 | 15.42 | 15.7 | 15.09 | 26719 |
| 1737584640 | 15.02 | -0.19 | -1.25 | 15.01 | 15.02 | 14.94 | 4121 |
| 1737498540 | 15.21 | 0.22 | 1.47 | 15.27 | 15.59 | 15 | 18465 |
| 1737152880 | 14.9895 | 0.1 | 0.67 | 15.012 | 15.04 | 14.98 | 18490 |
| 1737066420 | 14.89 | -0.06 | -0.40 | 14.85 | 14.89 | 14.85 | 19833 |
| 1736979720 | 14.95 | 0.08 | 0.54 | 14.95 | 14.99 | 14.928 | 6050 |
| 1736893380 | 14.87 | -0.01 | -0.07 | 14.862 | 14.9 | 14.81 | 3358 |
| 1736806800 | 14.88 | 0.08 | 0.54 | 14.968 | 15.25 | 14.7 | 43789 |
| 1736547720 | 14.8 | -0.41 | -2.66 | 15.6315 | 16.09 | 14.79 | 25475 |
| 1736375340 | 15.205 | 0.18 | 1.16 | 14.99 | 15.5 | 14.88 | 3428 |
| 1736288940 | 15.03 | -0.17 | -1.12 | 15.14 | 15.14 | 15.01 | 19533 |
| 1736202360 | 15.2 | -1.36 | -8.23 | 15.18 | 15.26 | 15.18 | 19600 |
| 1735942980 | 16.5637 | 0.77 | 4.90 | 15.855 | 16.6 | 15.505 | 5250 |
| 1735856700 | 15.79 | -0.21 | -1.31 | 16.024999 | 16.55 | 15.714 | 9023 |
| 1735683960 | 16 | 0.86 | 5.68 | 14.56 | 16 | 14.56 | 5130 |
| 1735597740 | 15.14 | -0.02 | -0.13 | 15.131 | 15.17 | 15.09 | 10603 |
| 1735338000 | 15.16 | -0.05 | -0.33 | 15.22 | 15.22 | 15.098 | 26207 |
| 1735252020 | 15.21 | 0.59 | 4.04 | 14.67 | 15.21 | 14.67 | 14442 |
| 1735078200 | 14.62 | -0.38 | -2.53 | 14.62 | 15.2 | 14.62 | 4199 |
| 1734992400 | 15 | 0.05 | 0.33 | 14.51 | 15.07 | 14.51 | 16471 |
| 1734733200 | 14.95 | -0.15 | -0.99 | 14.42 | 15.07 | 14.42 | 11633 |
| 1734646800 | 15.1 | 0.03 | 0.23 | 14.59 | 15.19 | 14.59 | 15991 |
| 1734560940 | 15.066 | -0.29 | -1.91 | 15.015 | 15.305 | 15.015 | 10536 |
| 1734474360 | 15.36 | -0.1 | -0.65 | 15.5425 | 15.5425 | 14.8 | 16967 |
| 1734388140 | 15.46 | -0.12 | -0.77 | 15.7825 | 16.6 | 15.46 | 26552 |
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
