Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.36214185063 | 21.29 | 21.69 | 21.29 | 330542 | 21.55492335 | SP |
| 4 | 0.62 | 2.95801526718 | 20.96 | 21.69 | 20.86 | 442448 | 21.14949285 | SP |
| 12 | 1.28 | 6.30541871921 | 20.3 | 21.69 | 19.85 | 430313 | 20.62323985 | SP |
| 26 | 1.33 | 6.56790123457 | 20.25 | 21.69 | 19.515 | 393953 | 20.41059933 | SP |
| 52 | 2.65 | 13.998943476 | 18.93 | 21.69 | 17.295 | 533025 | 19.71962655 | SP |
| 156 | -5.85 | -21.327014218 | 27.43 | 27.45 | 16.2 | 919620 | 20.68608624 | SP |
| 260 | -7.99 | -27.0206290159 | 29.57 | 31 | 16.2 | 1037254 | 23.81794285 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 21.58 | -0.05 | -0.23 | 21.55 | 21.59 | 21.47 | 338678 |
| 1726785000 | 21.63 | 0.15 | 0.70 | 21.59 | 21.645 | 21.56 | 564295 |
| 1726698600 | 21.48 | -0.13 | -0.60 | 21.53 | 21.69 | 21.47 | 307190 |
| 1726612200 | 21.61 | 0.03 | 0.14 | 21.65 | 21.665 | 21.55 | 314877 |
| 1726525800 | 21.58 | 0.21 | 0.98 | 21.47 | 21.58 | 21.43 | 235937 |
| 1726266600 | 21.37 | 0.12 | 0.56 | 21.29 | 21.3957 | 21.29 | 230412 |
| 1726180200 | 21.25 | 0.03 | 0.14 | 21.17 | 21.25 | 21.13 | 306942 |
| 1726093800 | 21.22 | 0.11 | 0.52 | 21.07 | 21.22 | 21.0337 | 326912 |
| 1726007400 | 21.11 | -0.01 | -0.05 | 21.08 | 21.125 | 21.03 | 397847 |
| 1725921000 | 21.12 | 0.12 | 0.57 | 21.05 | 21.1583 | 21.03 | 344052 |
| 1725661800 | 21 | -0.11 | -0.52 | 21.14 | 21.17 | 20.97 | 376699 |
| 1725575400 | 21.11 | 0.1 | 0.48 | 21.07 | 21.13 | 21.0049 | 415917 |
| 1725489000 | 21.01 | 0.12 | 0.57 | 20.89 | 21.02 | 20.86 | 367712 |
| 1725402600 | 20.89 | -0.14 | -0.67 | 21.03 | 21.03 | 20.86 | 606150 |
| 1725057000 | 21.03 | 0.04 | 0.19 | 21.06 | 21.08 | 20.96 | 464439 |
| 1724970600 | 20.99 | -0.02 | -0.10 | 21.01 | 21.065 | 20.96 | 753871 |
| 1724884200 | 21.01 | -0.03 | -0.14 | 21.05 | 21.07 | 20.974 | 361527 |
| 1724797800 | 21.04 | -0.03 | -0.14 | 21.09 | 21.09 | 20.9999 | 1457433 |
| 1724711400 | 21.07 | -0.06 | -0.28 | 21.13 | 21.13 | 21.0436 | 330626 |
| 1724452200 | 21.13 | 0.29 | 1.39 | 20.96 | 21.135 | 20.9256 | 243674 |
| 1724365800 | 20.84 | -0.23 | -1.09 | 21.04 | 21.04 | 20.825 | 246428 |
| 1724279400 | 21.07 | 0.07 | 0.33 | 21.02 | 21.1 | 20.97 | 177394 |
| 1724193000 | 21 | 0.1 | 0.48 | 20.95 | 21.005 | 20.9203 | 168607 |
| 1724106600 | 20.9 | -0.01 | -0.05 | 20.79 | 20.92 | 20.7 | 246984 |
| 1723847400 | 20.91 | 0.1 | 0.48 | 20.8698 | 20.92 | 20.835 | 380019 |
| 1723761000 | 20.81 | 0 | 0.00 | 20.74 | 20.8152 | 20.69 | 252188 |
| 1723674600 | 20.81 | 0.09 | 0.43 | 20.74 | 20.83 | 20.73 | 386183 |
| 1723588200 | 20.72 | 0.14 | 0.68 | 20.66 | 20.73 | 20.6504 | 120931 |
| 1723501800 | 20.58 | 0.03 | 0.15 | 20.6 | 20.6 | 20.53 | 358622 |
| 1723242600 | 20.55 | 0.14 | 0.69 | 20.58 | 20.59 | 20.5 | 212157 |
| 1723156200 | 20.41 | 0.15 | 0.74 | 20.3 | 20.45 | 20.3 | 502193 |
| 1723069800 | 20.26 | 0.06 | 0.30 | 20.4 | 20.47 | 20.255 | 417715 |
| 1722983400 | 20.2 | -0.14 | -0.69 | 20.35 | 20.41 | 20.2 | 321567 |
| 1722897000 | 20.34 | -0.26 | -1.26 | 20.41 | 20.44 | 20.2705 | 353144 |
| 1722637800 | 20.6 | 0.17 | 0.83 | 20.48 | 20.615 | 20.48 | 474206 |
| 1722551400 | 20.43 | -0.03 | -0.15 | 20.51 | 20.82 | 20.38 | 1377226 |
| 1722465000 | 20.46 | 0.09 | 0.44 | 20.49 | 20.49 | 20.38 | 180394 |
| 1722378600 | 20.37 | 0.04 | 0.20 | 20.36 | 20.4 | 20.2915 | 276943 |
| 1722292200 | 20.33 | 0.03 | 0.15 | 20.43 | 20.43 | 20.32 | 173117 |
| 1722033000 | 20.3 | 0.17 | 0.84 | 20.31 | 20.3499 | 20.2843 | 157763 |
| 1721946600 | 20.13 | 0.01 | 0.05 | 20.2 | 20.2997 | 20.13 | 305783 |
| 1721860200 | 20.12 | -0.19 | -0.94 | 20.33 | 20.3573 | 20.12 | 302261 |
| 1721773800 | 20.31 | -0.02 | -0.10 | 20.37 | 20.417 | 20.31 | 172846 |
| 1721687400 | 20.33 | -0.02 | -0.10 | 20.4 | 20.425 | 20.3 | 211163 |
| 1721428200 | 20.35 | -0.07 | -0.34 | 20.46 | 20.46 | 20.335 | 114196 |
| 1721341800 | 20.42 | -0.16 | -0.78 | 20.54 | 20.57 | 20.41 | 592084 |
| 1721255400 | 20.58 | -0.1 | -0.48 | 20.57 | 20.617 | 20.555 | 129787 |
| 1721169000 | 20.68 | 0.12 | 0.58 | 20.62 | 20.7093 | 20.61 | 300413 |
| 1721082600 | 20.56 | -0.09 | -0.44 | 20.65 | 20.65 | 20.5259 | 220872 |
| 1720823400 | 20.65 | 0.06 | 0.29 | 20.61 | 20.71 | 20.6 | 334142 |
| 1720737000 | 20.59 | 0.09 | 0.44 | 20.62 | 20.71 | 20.585 | 538261 |
| 1720650600 | 20.5 | 0.13 | 0.64 | 20.47 | 20.51 | 20.425 | 204005 |
| 1720564200 | 20.37 | -0.1 | -0.49 | 20.41 | 20.43 | 20.3431 | 480058 |
| 1720477800 | 20.47 | 0.02 | 0.10 | 20.49 | 20.49 | 20.44 | 1414599 |
| 1720218600 | 20.45 | 0.19 | 0.94 | 20.35 | 20.46 | 20.335 | 165482 |
| 1720040640 | 20.26 | 0.2 | 1.00 | 20.16 | 20.275 | 20.16 | 165984 |
| 1719959400 | 20.06 | 0.18 | 0.91 | 19.95 | 20.06 | 19.86 | 341602 |
| 1719873000 | 19.88 | -0.12 | -0.60 | 19.89 | 19.995 | 19.85 | 2872909 |
| 1719613800 | 20 | -0.24 | -1.19 | 20.3 | 20.3 | 19.99 | 901405 |
| 1719527400 | 20.24 | 0.05 | 0.25 | 20.24 | 20.27 | 20.2 | 429987 |
| 1719441000 | 20.19 | -0.13 | -0.64 | 20.27 | 20.27 | 20.15 | 241176 |
| 1719354600 | 20.32 | 0.01 | 0.05 | 20.34 | 20.34 | 20.2638 | 281766 |
| 1719268200 | 20.31 | -0.1 | -0.49 | 20.3 | 20.325 | 20.285 | 314551 |
| 1719009000 | 20.41 | 0.04 | 0.20 | 20.37 | 20.426 | 20.3617 | 333114 |
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
