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 | 0.111 | 0.522623475682 | 21.239 | 21.35 | 21.22 | 3309 | 21.2760907 | SP |
| 4 | -0.059 | -0.275585034331 | 21.409 | 21.47 | 21.17 | 2220 | 21.32270752 | SP |
| 12 | -0.23 | -1.06580166821 | 21.58 | 23.59 | 21.17 | 2618 | 21.51000062 | SP |
| 26 | 0.365 | 1.73933762211 | 20.985 | 23.59 | 20.57 | 2675 | 21.26515242 | SP |
| 52 | 0.855 | 4.17174920712 | 20.495 | 23.59 | 20.49 | 2718 | 21.10883944 | SP |
| 156 | -3.13 | -12.7859477124 | 24.48 | 24.8 | 19.811 | 7899 | 22.49292051 | SP |
| 260 | -3.72 | -14.8384523335 | 25.07 | 25.42 | 19.811 | 11570 | 23.72593339 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 21.35 | 0.09 | 0.42 | 21.261 | 21.4184 | 21.261 | 1138 |
| 1732318200 | 21.261 | 0 | 0.00 | 21.285 | 21.2995 | 21.26 | 2069 |
| 1732231800 | 21.261 | 0 | 0.00 | 21.261 | 21.31 | 21.261 | 1443 |
| 1732145400 | 21.261 | -0.03 | -0.15 | 21.26 | 21.27 | 21.26 | 3393 |
| 1732059000 | 21.2931 | 0.04 | 0.18 | 21.2552 | 21.33 | 21.2552 | 8063 |
| 1731972600 | 21.2552 | 0.02 | 0.08 | 21.239 | 21.27 | 21.22 | 1577 |
| 1731713400 | 21.239 | 0 | 0.02 | 21.29 | 21.29 | 21.17 | 2754 |
| 1731627000 | 21.2345 | -0.04 | -0.19 | 21.275 | 21.275 | 21.2345 | 673 |
| 1731540600 | 21.275 | 0.01 | 0.05 | 21.305 | 21.305 | 21.26 | 352 |
| 1731454200 | 21.265 | -0.09 | -0.43 | 21.3563 | 21.3563 | 21.265 | 228 |
| 1731367800 | 21.3563 | -0.03 | -0.13 | 21.385 | 21.385 | 21.34 | 1422 |
| 1731108600 | 21.385 | 0.02 | 0.08 | 21.3678 | 21.4 | 21.3678 | 384 |
| 1731022200 | 21.3678 | 0.1 | 0.49 | 21.2637 | 21.38 | 21.2637 | 1914 |
| 1730935800 | 21.2637 | -0.12 | -0.54 | 21.245 | 21.29 | 21.245 | 1153 |
| 1730849400 | 21.38 | 0.03 | 0.14 | 21.35 | 21.38 | 21.32 | 1848 |
| 1730763000 | 21.35 | 0.07 | 0.33 | 21.31 | 21.39 | 21.31 | 982 |
| 1730500200 | 21.28 | -0.08 | -0.37 | 21.359 | 21.359 | 21.27 | 1375 |
| 1730413800 | 21.359 | -0.01 | -0.05 | 21.3 | 21.36 | 21.29 | 2327 |
| 1730327400 | 21.37 | -0.02 | -0.09 | 21.47 | 21.47 | 21.3644 | 2731 |
| 1730241000 | 21.39 | -0.01 | -0.05 | 21.4 | 21.4 | 21.32 | 3645 |
| 1730154600 | 21.4 | -0.01 | -0.04 | 21.409 | 21.41 | 21.35 | 6059 |
| 1729895400 | 21.409 | -0.04 | -0.19 | 21.45 | 21.45 | 21.409 | 258 |
| 1729809000 | 21.45 | 0.05 | 0.24 | 21.399 | 21.47 | 21.399 | 1334 |
| 1729722600 | 21.399 | -0.05 | -0.26 | 21.4539 | 21.4539 | 21.37 | 3822 |
| 1729636200 | 21.4539 | -0.04 | -0.16 | 21.44 | 21.4539 | 21.4101 | 1439 |
| 1729549800 | 21.489 | -0.08 | -0.37 | 21.569 | 21.569 | 21.46 | 1908 |
| 1729290600 | 21.569 | 0.05 | 0.23 | 21.52 | 21.57 | 21.52 | 3711 |
| 1729204200 | 21.52 | -0.04 | -0.18 | 21.559 | 21.559 | 21.47 | 12408 |
| 1729117800 | 21.559 | 0.04 | 0.19 | 21.519 | 21.57 | 21.519 | 2671 |
| 1729031400 | 21.519 | 0 | 0.00 | 21.519 | 21.54 | 21.519 | 261 |
| 1728945000 | 21.519 | 0.01 | 0.05 | 21.509 | 21.519 | 21.4896 | 1483 |
| 1728685800 | 21.509 | 0.06 | 0.29 | 21.4472 | 23.59 | 21.4472 | 131 |
| 1728599400 | 21.4472 | -0 | -0.01 | 21.45 | 21.45 | 21.415 | 643 |
| 1728513000 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.44 | 278 |
| 1728426600 | 21.45 | 0.01 | 0.05 | 21.439 | 21.45 | 21.439 | 100 |
| 1728340200 | 21.439 | -0.09 | -0.42 | 21.529 | 21.529 | 21.4101 | 1448 |
| 1728081000 | 21.529 | -0.02 | -0.09 | 21.549 | 21.549 | 21.529 | 142 |
| 1727994600 | 21.549 | -0.03 | -0.12 | 21.53 | 21.56 | 21.5 | 34258 |
| 1727908200 | 21.575 | -0.01 | -0.04 | 21.63 | 21.63 | 21.575 | 299 |
| 1727821800 | 21.5838 | -0.01 | -0.04 | 21.6 | 21.6 | 21.5838 | 6488 |
| 1727735400 | 21.5926 | -0 | -0.01 | 21.66 | 21.66 | 21.58 | 5478 |
| 1727476200 | 21.595 | -0.26 | -1.19 | 21.5421 | 21.6 | 21.5421 | 913 |
| 1727389800 | 21.8555 | 0.02 | 0.09 | 21.835 | 21.88 | 21.835 | 5255 |
| 1727303400 | 21.835 | -0.02 | -0.11 | 21.9 | 21.9 | 21.82 | 825 |
| 1727217000 | 21.8598 | 0 | 0.02 | 21.855 | 21.8598 | 21.855 | 162 |
| 1727130600 | 21.855 | -0.03 | -0.13 | 21.8834 | 21.8834 | 21.855 | 88 |
| 1726871400 | 21.8834 | 0.01 | 0.06 | 21.8703 | 21.8834 | 21.8703 | 67 |
| 1726785000 | 21.8703 | 0.06 | 0.29 | 21.8079 | 21.8703 | 21.8079 | 89 |
| 1726698600 | 21.8079 | 0.03 | 0.13 | 21.74 | 21.8079 | 21.74 | 141 |
| 1726612200 | 21.78 | -0.01 | -0.06 | 21.7933 | 21.81 | 21.77 | 1108 |
| 1726525800 | 21.7933 | 0.06 | 0.26 | 21.82 | 21.82 | 21.77 | 5547 |
| 1726266600 | 21.7371 | 0.04 | 0.17 | 21.7 | 21.76 | 21.7 | 1595 |
| 1726180200 | 21.7 | 0.04 | 0.21 | 21.655 | 21.7 | 21.655 | 1380 |
| 1726093800 | 21.655 | 0.03 | 0.12 | 21.6289 | 21.655 | 21.6289 | 484 |
| 1726007400 | 21.6289 | -0.03 | -0.14 | 21.75 | 21.75 | 21.6 | 5631 |
| 1725921000 | 21.66 | 0.07 | 0.32 | 21.71 | 21.71 | 21.66 | 880 |
| 1725661800 | 21.59 | -0.03 | -0.14 | 21.62 | 21.62 | 21.59 | 562 |
| 1725575400 | 21.62 | 0.04 | 0.19 | 21.67 | 21.67 | 21.58 | 4339 |
| 1725489000 | 21.5782 | 0.03 | 0.13 | 21.55 | 21.5782 | 21.55 | 640 |
| 1725402600 | 21.55 | -0.03 | -0.14 | 21.58 | 21.58 | 21.5 | 1808 |
| 1725057000 | 21.58 | 0.02 | 0.11 | 21.5558 | 21.58 | 21.54 | 1029 |
| 1724970600 | 21.5558 | 0.01 | 0.03 | 21.55 | 21.56 | 21.5308 | 6602 |
| 1724884200 | 21.55 | -0.01 | -0.05 | 21.56 | 21.57 | 21.53 | 1714 |
| 1724797800 | 21.56 | 0.01 | 0.05 | 21.55 | 21.561 | 21.53 | 3290 |
| 1724711400 | 21.55 | -0.04 | -0.16 | 21.5851 | 21.59 | 21.55 | 1888 |
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
