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 | 0.1941 | 0.886301369863 | 21.9 | 22.24 | 21.775 | 197097 | 21.97522363 | SP |
| 4 | -0.1059 | -0.477027027027 | 22.2 | 22.31 | 21.59 | 260298 | 21.87040122 | SP |
| 12 | -0.9459 | -4.10546875 | 23.04 | 23.515 | 21.59 | 298513 | 22.4782505 | SP |
| 26 | 0.3941 | 1.81612903226 | 21.7 | 23.515 | 21.28 | 324296 | 22.31661154 | SP |
| 52 | -0.2459 | -1.10071620412 | 22.34 | 23.515 | 21.28 | 373274 | 22.37161968 | SP |
| 156 | -6.3059 | -22.2038732394 | 28.4 | 28.49 | 20.1 | 430952 | 22.99915205 | SP |
| 260 | -6.2559 | -22.0666666667 | 28.35 | 31.47 | 20.1 | 396451 | 25.2390419 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 22.2 | 0.19 | 0.86 | 22.14 | 22.24 | 22.13 | 98097 |
| 1732750200 | 22.01 | 0.19 | 0.87 | 22.03 | 22.095 | 21.935 | 464534 |
| 1732663800 | 21.82 | 0.02 | 0.09 | 21.84 | 21.845 | 21.7803 | 93143 |
| 1732577400 | 21.8 | 0.16 | 0.74 | 21.9 | 21.9 | 21.775 | 136044 |
| 1732318200 | 21.64 | -0.03 | -0.14 | 21.61 | 21.69 | 21.61 | 118927 |
| 1732231800 | 21.67 | -0.02 | -0.09 | 21.71 | 21.805 | 21.6645 | 170065 |
| 1732145400 | 21.69 | -0.13 | -0.60 | 21.67 | 21.78 | 21.66 | 130658 |
| 1732059000 | 21.82 | 0.03 | 0.14 | 21.84 | 21.855 | 21.76 | 101332 |
| 1731972600 | 21.79 | 0.09 | 0.41 | 21.7 | 21.81 | 21.69 | 140411 |
| 1731713400 | 21.7 | 0.08 | 0.37 | 21.67 | 21.78 | 21.61 | 239752 |
| 1731627000 | 21.62 | -0.04 | -0.18 | 21.62 | 21.72 | 21.59 | 244514 |
| 1731540600 | 21.66 | -0.12 | -0.55 | 21.83 | 21.83 | 21.641 | 121586 |
| 1731454200 | 21.78 | -0.12 | -0.55 | 21.8 | 21.85 | 21.71 | 1469597 |
| 1731367800 | 21.9 | -0.11 | -0.50 | 21.91 | 21.91 | 21.8599 | 98999 |
| 1731108600 | 22.01 | -0.09 | -0.41 | 22.05 | 22.0656 | 21.955 | 487944 |
| 1731022200 | 22.1 | 0.23 | 1.05 | 22.01 | 22.11 | 21.995 | 193601 |
| 1730935800 | 21.87 | -0.41 | -1.84 | 21.78 | 21.92 | 21.78 | 212791 |
| 1730849400 | 22.28 | 0.12 | 0.54 | 22.16 | 22.31 | 22.16 | 312138 |
| 1730763000 | 22.16 | 0.15 | 0.68 | 22.2 | 22.2389 | 22.14 | 127582 |
| 1730500200 | 22.01 | -0.18 | -0.81 | 22.15 | 22.195 | 22.01 | 197234 |
| 1730413800 | 22.19 | 0.05 | 0.23 | 22.27 | 22.27 | 22.1016 | 1182220 |
| 1730327400 | 22.14 | -0.01 | -0.05 | 22.18 | 22.2303 | 22.1298 | 120657 |
| 1730241000 | 22.15 | -0.02 | -0.09 | 22.08 | 22.16 | 22.0101 | 175554 |
| 1730154600 | 22.17 | -0.04 | -0.18 | 22.24 | 22.25 | 22.17 | 266159 |
| 1729895400 | 22.21 | -0.07 | -0.31 | 22.32 | 22.33 | 22.18 | 215793 |
| 1729809000 | 22.28 | 0.09 | 0.41 | 22.25 | 22.3199 | 22.24 | 175739 |
| 1729722600 | 22.19 | -0.1 | -0.45 | 22.15 | 22.19 | 22.135 | 75066 |
| 1729636200 | 22.29 | -0.01 | -0.04 | 22.34 | 22.35 | 22.255 | 327894 |
| 1729549800 | 22.3 | -0.27 | -1.20 | 22.43 | 22.4742 | 22.3 | 2482683 |
| 1729290600 | 22.57 | 0.09 | 0.40 | 22.52 | 22.61 | 22.52 | 60627 |
| 1729204200 | 22.48 | -0.06 | -0.27 | 22.4 | 22.5144 | 22.4 | 312746 |
| 1729117800 | 22.54 | -0.04 | -0.18 | 22.61 | 22.63 | 22.54 | 161206 |
| 1729031400 | 22.58 | 0.05 | 0.22 | 22.6 | 22.625 | 22.5487 | 126428 |
| 1728945000 | 22.53 | -0.04 | -0.18 | 22.49 | 22.54 | 22.45 | 642321 |
| 1728685800 | 22.57 | -0.01 | -0.04 | 22.52 | 22.6 | 22.52 | 49975 |
| 1728599400 | 22.58 | 0.07 | 0.31 | 22.55 | 22.58 | 22.5 | 118900 |
| 1728513000 | 22.51 | -0.13 | -0.57 | 22.57 | 22.57 | 22.51 | 112301 |
| 1728426600 | 22.64 | -0.01 | -0.04 | 22.73 | 22.73 | 22.6 | 145865 |
| 1728340200 | 22.65 | -0.05 | -0.22 | 22.65 | 22.6943 | 22.63 | 148641 |
| 1728081000 | 22.7 | -0.18 | -0.79 | 22.71 | 22.79 | 22.6745 | 203388 |
| 1727994600 | 22.88 | -0.2 | -0.87 | 22.93 | 22.95 | 22.86 | 560565 |
| 1727908200 | 23.08 | -0.22 | -0.94 | 23.08 | 23.115 | 23.0412 | 423834 |
| 1727821800 | 23.3 | -0.06 | -0.26 | 23.31 | 23.35 | 23.275 | 194541 |
| 1727735400 | 23.36 | -0.1 | -0.43 | 23.46 | 23.46 | 23.31 | 779047 |
| 1727476200 | 23.46 | 0.11 | 0.47 | 23.41 | 23.48 | 23.39 | 107588 |
| 1727389800 | 23.35 | 0.14 | 0.60 | 23.35 | 23.38 | 23.265 | 425938 |
| 1727303400 | 23.21 | -0.21 | -0.90 | 23.38 | 23.39 | 23.21 | 150324 |
| 1727217000 | 23.42 | 0.16 | 0.69 | 23.22 | 23.49 | 23.22 | 156795 |
| 1727130600 | 23.26 | -0.01 | -0.04 | 23.25 | 23.305 | 23.19 | 113046 |
| 1726871400 | 23.27 | -0.07 | -0.30 | 23.25 | 23.36 | 23.19 | 87368 |
| 1726785000 | 23.34 | -0.13 | -0.55 | 23.31 | 23.34 | 23.22 | 173902 |
| 1726698600 | 23.47 | 0.14 | 0.60 | 23.34 | 23.515 | 23.23 | 192803 |
| 1726612200 | 23.33 | -0.07 | -0.30 | 23.33 | 23.44 | 23.33 | 723242 |
| 1726525800 | 23.4 | 0.11 | 0.47 | 23.39 | 23.4 | 23.355 | 142056 |
| 1726266600 | 23.29 | 0.13 | 0.56 | 23.3 | 23.31 | 23.27 | 99015 |
| 1726180200 | 23.16 | 0.05 | 0.22 | 23.11 | 23.19 | 23.08 | 119479 |
| 1726093800 | 23.11 | 0.02 | 0.09 | 23.05 | 23.16 | 23.05 | 842329 |
| 1726007400 | 23.09 | 0.04 | 0.17 | 23.02 | 23.105 | 23.0057 | 68108 |
| 1725921000 | 23.05 | -0.03 | -0.13 | 23.04 | 23.0879 | 23.02 | 123511 |
| 1725661800 | 23.08 | -0.03 | -0.13 | 23.1 | 23.25 | 23.04 | 173073 |
| 1725575400 | 23.11 | 0.08 | 0.35 | 23.12 | 23.2 | 23.035 | 111319 |
| 1725489000 | 23.03 | 0.19 | 0.83 | 22.9 | 23.045 | 22.9 | 102077 |
| 1725402600 | 22.84 | -0.02 | -0.09 | 22.85 | 22.87 | 22.76 | 223477 |
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
