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 | -0.08 | -0.383877159309 | 20.84 | 20.85 | 20.6322 | 125484 | 20.74946691 | SP |
| 4 | -0.09 | -0.431654676259 | 20.85 | 21.03 | 20.5568 | 71591 | 20.73985049 | SP |
| 12 | -0.6 | -2.80898876404 | 21.36 | 22.06 | 20.5568 | 80023 | 21.31232074 | SP |
| 26 | -0.22 | -1.04861773117 | 20.98 | 22.43 | 20.5 | 75520 | 21.23254839 | SP |
| 52 | -0.7 | -3.26188257223 | 21.46 | 23.62 | 20.39 | 68799 | 21.30105674 | SP |
| 156 | -4.28 | -17.0926517572 | 25.04 | 26.35 | 20.39 | 37191 | 21.46636191 | SP |
| 260 | -4.28 | -17.0926517572 | 25.04 | 26.35 | 20.39 | 37191 | 21.46636191 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 20.76 | 0 | 0.00 | 20.71 | 20.8254 | 20.63 | 35939 |
| 1732231800 | 20.76 | -0.06 | -0.29 | 20.72 | 20.85 | 20.69 | 41813 |
| 1732145400 | 20.82 | 0.01 | 0.05 | 20.83 | 20.83 | 20.73 | 73361 |
| 1732059000 | 20.81 | 0.01 | 0.05 | 20.87 | 20.87 | 20.7208 | 41853 |
| 1731972600 | 20.8 | 0.11 | 0.53 | 20.79 | 20.8 | 20.6322 | 182435 |
| 1731713400 | 20.69 | -0.12 | -0.58 | 20.84 | 20.84 | 20.66 | 291611 |
| 1731627000 | 20.81 | 0.12 | 0.58 | 20.88 | 20.88 | 20.7316 | 122678 |
| 1731540600 | 20.69 | -0.01 | -0.05 | 20.8 | 20.8499 | 20.69 | 35815 |
| 1731454200 | 20.7 | -0.09 | -0.43 | 20.75 | 20.8414 | 20.69 | 48644 |
| 1731367800 | 20.79 | -0.04 | -0.19 | 20.86 | 21 | 20.76 | 39937 |
| 1731108600 | 20.83 | -0.02 | -0.10 | 20.9 | 20.92 | 20.7601 | 35673 |
| 1731022200 | 20.85 | 0.11 | 0.53 | 20.75 | 20.85 | 20.6455 | 29291 |
| 1730935800 | 20.74 | -0.04 | -0.19 | 20.68 | 20.74 | 20.5568 | 47024 |
| 1730849400 | 20.7797 | 0.11 | 0.53 | 20.7 | 20.8 | 20.6505 | 54831 |
| 1730763000 | 20.67 | 0.07 | 0.34 | 20.68 | 20.75 | 20.6001 | 73502 |
| 1730500200 | 20.6 | -0.01 | -0.05 | 20.78 | 20.8099 | 20.6 | 70482 |
| 1730413800 | 20.61 | -0.2 | -0.96 | 20.74 | 20.75 | 20.61 | 70929 |
| 1730327400 | 20.81 | 0.11 | 0.53 | 20.81 | 20.8291 | 20.6801 | 59380 |
| 1730241000 | 20.7 | 0 | 0.00 | 20.74 | 20.7434 | 20.6379 | 55440 |
| 1730154600 | 20.7 | -0.11 | -0.53 | 20.67 | 20.84 | 20.67 | 52064 |
| 1729895400 | 20.81 | -0.11 | -0.55 | 20.85 | 21.03 | 20.81 | 57791 |
| 1729809000 | 20.9249 | 0.04 | 0.22 | 20.89 | 20.97 | 20.86 | 101360 |
| 1729722600 | 20.88 | -0.12 | -0.57 | 20.98 | 21.04 | 20.86 | 34964 |
| 1729636200 | 21 | -0.05 | -0.24 | 21.16 | 21.16 | 20.99 | 117197 |
| 1729549800 | 21.05 | -0.17 | -0.80 | 21.18 | 21.18 | 21.0301 | 98285 |
| 1729290600 | 21.22 | 0.06 | 0.28 | 21.11 | 21.22 | 21.11 | 69208 |
| 1729204200 | 21.16 | -0.17 | -0.80 | 21.27 | 21.27 | 21.1162 | 45183 |
| 1729117800 | 21.33 | 0.06 | 0.28 | 21.37 | 21.37 | 21.21 | 109581 |
| 1729031400 | 21.27 | -0.03 | -0.14 | 21.23 | 21.55 | 21.08 | 61425 |
| 1728945000 | 21.3 | 0.05 | 0.24 | 21.1 | 21.3 | 21.09 | 42870 |
| 1728685800 | 21.25 | 0.15 | 0.71 | 21.3 | 21.325 | 21.14 | 50183 |
| 1728599400 | 21.1 | -0.11 | -0.52 | 21.4 | 21.4 | 21.1 | 126378 |
| 1728513000 | 21.21 | -0.14 | -0.66 | 21.35 | 21.35 | 21.21 | 78973 |
| 1728426600 | 21.35 | 0.15 | 0.71 | 21.34 | 21.35 | 21.22 | 45618 |
| 1728340200 | 21.2 | -0.2 | -0.93 | 21.4 | 21.4 | 21.2 | 63851 |
| 1728081000 | 21.4 | -0.17 | -0.79 | 21.55 | 21.55 | 21.4 | 70604 |
| 1727994600 | 21.57 | -0.07 | -0.32 | 21.72 | 21.72 | 21.57 | 121676 |
| 1727908200 | 21.64 | -0.04 | -0.18 | 21.72 | 21.72 | 21.59 | 199676 |
| 1727821800 | 21.68 | -0.03 | -0.14 | 21.79 | 21.79 | 21.66 | 197478 |
| 1727735400 | 21.71 | 0.01 | 0.05 | 21.73 | 21.73 | 21.5953 | 83591 |
| 1727476200 | 21.7 | 0.13 | 0.60 | 21.74 | 21.74 | 21.64 | 48862 |
| 1727389800 | 21.57 | -0.06 | -0.28 | 21.75 | 21.75 | 21.56 | 56256 |
| 1727303400 | 21.63 | -0.21 | -0.96 | 21.75 | 21.76 | 21.6201 | 49513 |
| 1727217000 | 21.84 | -0.01 | -0.05 | 21.8 | 21.88 | 21.7138 | 61032 |
| 1727130600 | 21.85 | 0.04 | 0.18 | 21.81 | 22.0596 | 21.68 | 131183 |
| 1726871400 | 21.81 | -0.17 | -0.77 | 21.89 | 21.89 | 21.78 | 89799 |
| 1726785000 | 21.98 | 0.04 | 0.18 | 21.81 | 21.98 | 21.7787 | 233546 |
| 1726698600 | 21.94 | -0.06 | -0.27 | 21.95 | 21.96 | 21.81 | 68936 |
| 1726612200 | 22 | 0.09 | 0.41 | 22.03 | 22.03 | 21.86 | 67124 |
| 1726525800 | 21.91 | 0.01 | 0.05 | 21.76 | 21.96 | 21.76 | 78546 |
| 1726266600 | 21.9 | 0.09 | 0.44 | 21.88 | 21.92 | 21.83 | 68116 |
| 1726180200 | 21.805 | -0.02 | -0.07 | 21.89 | 21.89 | 21.7501 | 87318 |
| 1726093800 | 21.82 | 0.03 | 0.14 | 21.89 | 21.89 | 21.78 | 69595 |
| 1726007400 | 21.79 | 0.04 | 0.21 | 21.62 | 21.84 | 21.62 | 31034 |
| 1725921000 | 21.745 | 0.12 | 0.53 | 21.63 | 21.78 | 21.62 | 113891 |
| 1725661800 | 21.63 | -0.17 | -0.78 | 21.77 | 21.8 | 21.63 | 81047 |
| 1725575400 | 21.8 | -0.26 | -1.18 | 21.82 | 21.82 | 21.5701 | 70727 |
| 1725489000 | 22.06 | 0.45 | 2.08 | 21.78 | 22.06 | 21.5362 | 65885 |
| 1725402600 | 21.61 | 0.24 | 1.12 | 21.38 | 21.8178 | 21.38 | 52690 |
| 1725057000 | 21.37 | -0.24 | -1.11 | 21.36 | 21.5375 | 21.022 | 86177 |
| 1724970600 | 21.61 | 0.14 | 0.65 | 21.51 | 21.61 | 21.4 | 48137 |
| 1724884200 | 21.47 | -0.14 | -0.65 | 21.61 | 21.61 | 21.4671 | 64709 |
| 1724797800 | 21.61 | -0.21 | -0.96 | 21.97 | 21.97 | 21.46 | 52632 |
| 1724711400 | 21.82 | -0.37 | -1.67 | 22.43 | 22.43 | 21.675 | 85912 |
| 1724452200 | 22.19 | 0.58 | 2.68 | 21.56 | 22.24 | 21.56 | 77226 |
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
