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 | 0.3462 | 1.63765373699 | 21.14 | 22.315 | 21.14 | 242 | 21.53965067 | SP |
| 4 | -2.6638 | -11.0302277433 | 24.15 | 24.53 | 21.14 | 545 | 23.11896613 | SP |
| 12 | -1.9738 | -8.41346973572 | 23.46 | 24.86 | 21.14 | 731 | 23.43783511 | SP |
| 26 | 1.1612 | 5.71316113161 | 20.325 | 24.99 | 20.29 | 683 | 23.02907108 | SP |
| 52 | -0.3238 | -1.48464007336 | 21.81 | 24.99 | 19.27 | 502 | 22.22746955 | SP |
| 156 | -90.6038 | -80.8312962798 | 112.09 | 112.09 | 17.23 | 318 | 21.40449294 | SP |
| 260 | -90.6038 | -80.8312962798 | 112.09 | 112.09 | 17.23 | 190 | 21.40449294 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 21.4862 | -0.26 | -1.20 | 22.19 | 22.19 | 21.4862 | 555 |
| 1735255800 | 21.7471 | 0.04 | 0.19 | 22.315 | 22.315 | 21.7471 | 72 |
| 1735077840 | 21.7063 | 0.18 | 0.85 | 21.48 | 21.7063 | 21.48 | 50 |
| 1734996600 | 21.5241 | 0.02 | 0.11 | 22.14 | 22.14 | 21.5 | 414 |
| 1734737400 | 21.5006 | 0.34 | 1.59 | 21.14 | 21.75 | 21.14 | 431 |
| 1734651000 | 21.1651 | -0.31 | -1.43 | 21.45 | 21.45 | 21.1651 | 114 |
| 1734564600 | 21.4711 | -1.51 | -6.57 | 22.58 | 22.58 | 21.4711 | 170 |
| 1734478200 | 22.9814 | -0.11 | -0.48 | 23.11 | 23.11 | 22.9814 | 142 |
| 1734391800 | 23.0926 | -0.07 | -0.31 | 23.14 | 23.2529 | 23.0926 | 4358 |
| 1734132600 | 23.1645 | -0.09 | -0.40 | 24.04 | 24.04 | 23.1645 | 88 |
| 1734046200 | 23.2585 | -0.01 | -0.04 | 23.28 | 23.32 | 23.19 | 343 |
| 1733959800 | 23.2687 | -0.08 | -0.36 | 23.38 | 23.38 | 23.2687 | 217 |
| 1733873400 | 23.3518 | -0.41 | -1.71 | 24.52 | 24.52 | 23.3518 | 426 |
| 1733787000 | 23.7576 | 0.06 | 0.27 | 23.89 | 23.89 | 23.7324 | 314 |
| 1733527800 | 23.693 | 0.05 | 0.19 | 23.62 | 23.7 | 23.62 | 120 |
| 1733441400 | 23.6473 | -0.03 | -0.11 | 24.38 | 24.38 | 23.62 | 1544 |
| 1733355000 | 23.6729 | -0.01 | -0.03 | 23.64 | 23.6729 | 23.62 | 110 |
| 1733268600 | 23.6791 | -0.11 | -0.47 | 23.88 | 23.88 | 23.67 | 1313 |
| 1733182200 | 23.7911 | -0.4 | -1.64 | 24.53 | 24.53 | 23.7911 | 105 |
| 1732917840 | 24.1872 | 0 | 0.02 | 24.15 | 24.1872 | 24.15 | 27 |
| 1732750200 | 24.1834 | 0.14 | 0.57 | 24.28 | 24.28 | 24.1834 | 58 |
| 1732663800 | 24.0469 | 0.13 | 0.53 | 23.96 | 24.0469 | 23.96 | 18 |
| 1732577400 | 23.9212 | 0.29 | 1.24 | 24.4 | 24.4 | 23.9208 | 2141 |
| 1732318200 | 23.6272 | 0.14 | 0.59 | 23.6272 | 23.6272 | 23.6272 | 7 |
| 1732231800 | 23.4875 | 0.21 | 0.89 | 24.12 | 24.12 | 23.4875 | 921 |
| 1732145400 | 23.28 | 0.06 | 0.24 | 23.2 | 23.28 | 23.2 | 533 |
| 1732059000 | 23.2233 | 0.06 | 0.27 | 23.06 | 23.2233 | 23.06 | 86 |
| 1731972600 | 23.1599 | 0.15 | 0.63 | 22.98 | 23.1599 | 22.98 | 2201 |
| 1731713400 | 23.0142 | 0.1 | 0.45 | 22.84 | 23.0142 | 22.84 | 139 |
| 1731627000 | 22.9108 | -0.23 | -0.99 | 23.24 | 23.24 | 22.9108 | 50 |
| 1731540600 | 23.1399 | 0.04 | 0.18 | 23.3 | 23.3 | 23.1399 | 45 |
| 1731454200 | 23.0972 | -0.31 | -1.33 | 23.91 | 23.91 | 23.0972 | 176 |
| 1731367800 | 23.4097 | -0.09 | -0.37 | 23.4 | 23.4097 | 23.4 | 74 |
| 1731108600 | 23.4963 | 0.29 | 1.24 | 23.33 | 23.4963 | 23.33 | 115 |
| 1731022200 | 23.2078 | 0.19 | 0.82 | 23.27 | 23.27 | 23.2078 | 161 |
| 1730935800 | 23.0181 | -0.49 | -2.10 | 22.9 | 23.0181 | 22.89 | 525 |
| 1730849400 | 23.5129 | 0.27 | 1.15 | 23.13 | 23.5129 | 23.13 | 30 |
| 1730763000 | 23.2466 | 0.23 | 1.00 | 23.16 | 23.2466 | 23.16 | 34 |
| 1730500200 | 23.0163 | -0.31 | -1.32 | 23.46 | 23.46 | 23.0163 | 62 |
| 1730413800 | 23.3239 | -0.34 | -1.43 | 23.98 | 23.98 | 23.3239 | 106 |
| 1730327400 | 23.6633 | 0.09 | 0.38 | 23.8 | 23.8 | 23.6633 | 76 |
| 1730241000 | 23.5748 | -0.31 | -1.29 | 23.63 | 23.63 | 23.5748 | 47 |
| 1730154600 | 23.8829 | 0.11 | 0.48 | 23.9 | 23.9 | 23.8829 | 73 |
| 1729895400 | 23.7686 | -0.14 | -0.60 | 24.07 | 24.07 | 23.7686 | 47 |
| 1729809000 | 23.9117 | -0.03 | -0.13 | 23.99 | 23.99 | 23.9117 | 42 |
| 1729722600 | 23.9423 | 0.18 | 0.77 | 23.97 | 23.97 | 23.9423 | 8 |
| 1729636200 | 23.7603 | 0.03 | 0.15 | 23.55 | 23.7603 | 23.55 | 102 |
| 1729549800 | 23.7256 | -0.4 | -1.68 | 24.13 | 24.13 | 23.7256 | 50 |
| 1729290600 | 24.13 | 0.23 | 0.96 | 24.665 | 24.665 | 24.02 | 137 |
| 1729204200 | 23.9012 | -0.17 | -0.69 | 23.87 | 23.92 | 23.84 | 9186 |
| 1729117800 | 24.0663 | 0.17 | 0.72 | 24.05 | 24.0663 | 24.05 | 252 |
| 1729031400 | 23.8954 | 0.35 | 1.47 | 23.93 | 23.93 | 23.8954 | 139 |
| 1728945000 | 23.5499 | 0.22 | 0.92 | 23.61 | 23.61 | 23.33 | 1100 |
| 1728685800 | 23.3342 | -0.01 | -0.05 | 23.58 | 23.58 | 23.06 | 2081 |
| 1728599400 | 23.3464 | 0.1 | 0.41 | 23.24 | 24.86 | 23.24 | 9188 |
| 1728513000 | 23.25 | 0.1 | 0.44 | 24.18 | 24.18 | 23.24 | 729 |
| 1728426600 | 23.1484 | -0.08 | -0.36 | 23.44 | 23.44 | 23.1484 | 620 |
| 1728340200 | 23.2327 | -0.22 | -0.92 | 23.63 | 23.63 | 23.2327 | 647 |
| 1728081000 | 23.4481 | -0.03 | -0.14 | 23.46 | 23.46 | 23.4481 | 31 |
| 1727994600 | 23.4805 | -0.26 | -1.10 | 23.56 | 23.56 | 23.48 | 951 |
| 1727908200 | 23.7417 | -0.11 | -0.45 | 24.53 | 24.53 | 23.66 | 374 |
| 1727821800 | 23.8501 | 0.08 | 0.34 | 24.06 | 24.06 | 23.8501 | 44 |
| 1727735400 | 23.7692 | -0.02 | -0.07 | 23.84 | 23.84 | 23.7 | 1679 |
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
