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 | -0.2072 | -1.13038734315 | 18.33 | 18.38 | 17.78 | 200613 | 17.96317055 | SP |
| 4 | -1.1172 | -5.80665280665 | 19.24 | 19.38 | 17.78 | 164147 | 18.55074749 | SP |
| 12 | -0.5572 | -2.98286937901 | 18.68 | 19.38 | 17.78 | 149125 | 18.6111537 | SP |
| 26 | 1.0328 | 6.04330017554 | 17.09 | 19.38 | 17 | 140860 | 18.29322663 | SP |
| 52 | 0.7928 | 4.57472590883 | 17.33 | 19.38 | 16.22 | 141453 | 17.69174358 | SP |
| 156 | -2.5472 | -12.3231736817 | 20.67 | 21.84 | 15.32 | 165088 | 18.30657345 | SP |
| 260 | -5.6572 | -23.7897392767 | 23.78 | 24.02 | 10.55 | 189758 | 18.03839194 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 18.1228 | 0.13 | 0.74 | 18.01 | 18.125 | 17.965 | 72140 |
| 1734996600 | 17.99 | 0 | 0.00 | 17.94 | 18 | 17.825 | 160772 |
| 1734737400 | 17.99 | 0.14 | 0.78 | 17.78 | 18.08 | 17.78 | 177808 |
| 1734651000 | 17.85 | 0.02 | 0.11 | 17.94 | 18.03 | 17.835 | 218509 |
| 1734564600 | 17.83 | -0.5 | -2.73 | 18.35 | 18.3593 | 17.81 | 295906 |
| 1734478200 | 18.33 | -0.03 | -0.14 | 18.33 | 18.38 | 18.2901 | 150072 |
| 1734391800 | 18.355 | -0.17 | -0.89 | 18.5 | 18.505 | 18.355 | 130845 |
| 1734132600 | 18.52 | 0.01 | 0.05 | 18.57 | 18.57 | 18.45 | 116583 |
| 1734046200 | 18.51 | -0.04 | -0.22 | 18.55 | 18.63 | 18.51 | 147964 |
| 1733959800 | 18.55 | -0.07 | -0.38 | 18.68 | 18.68 | 18.55 | 199846 |
| 1733873400 | 18.62 | -0.05 | -0.27 | 18.63 | 18.705 | 18.54 | 155928 |
| 1733787000 | 18.67 | -0.08 | -0.43 | 18.84 | 18.84 | 18.65 | 180147 |
| 1733527800 | 18.75 | -0.15 | -0.79 | 18.94 | 18.94 | 18.715 | 192844 |
| 1733441400 | 18.9 | 0.02 | 0.11 | 18.91 | 18.95 | 18.88 | 191396 |
| 1733355000 | 18.88 | -0.27 | -1.41 | 19.03 | 19.03 | 18.87 | 139485 |
| 1733268600 | 19.15 | -0.03 | -0.16 | 19.18 | 19.23 | 19.1106 | 150624 |
| 1733182200 | 19.18 | -0.14 | -0.72 | 19.33 | 19.33 | 19.09 | 145688 |
| 1732917840 | 19.32 | 0.05 | 0.26 | 19.34 | 19.38 | 19.31 | 110394 |
| 1732750200 | 19.27 | 0.07 | 0.36 | 19.25 | 19.36 | 19.25 | 136109 |
| 1732663800 | 19.2 | -0.06 | -0.31 | 19.24 | 19.24 | 19.155 | 117864 |
| 1732577400 | 19.26 | 0.07 | 0.36 | 19.28 | 19.35 | 19.19 | 153668 |
| 1732318200 | 19.19 | 0.1 | 0.52 | 19.15 | 19.23 | 19.13 | 133188 |
| 1732231800 | 19.09 | 0.28 | 1.49 | 18.84 | 19.1 | 18.84 | 184964 |
| 1732145400 | 18.81 | 0.04 | 0.21 | 18.81 | 18.825 | 18.71 | 74507 |
| 1732059000 | 18.77 | 0.03 | 0.16 | 18.66 | 18.78 | 18.6 | 142627 |
| 1731972600 | 18.74 | 0.15 | 0.81 | 18.61 | 18.7751 | 18.5983 | 175340 |
| 1731713400 | 18.59 | 0.09 | 0.49 | 18.52 | 18.605 | 18.501 | 99817 |
| 1731627000 | 18.5 | -0.14 | -0.75 | 18.63 | 18.67 | 18.5 | 196964 |
| 1731540600 | 18.64 | -0.04 | -0.21 | 18.7 | 18.735 | 18.5906 | 255425 |
| 1731454200 | 18.68 | -0.13 | -0.69 | 18.73 | 18.8 | 18.635 | 178335 |
| 1731367800 | 18.81 | 0.02 | 0.11 | 18.78 | 18.88 | 18.75 | 226097 |
| 1731108600 | 18.79 | 0.1 | 0.54 | 18.73 | 18.815 | 18.6993 | 166430 |
| 1731022200 | 18.69 | -0.09 | -0.48 | 18.7559 | 18.835 | 18.675 | 195064 |
| 1730935800 | 18.78 | 0.28 | 1.51 | 18.76 | 18.79 | 18.6307 | 198275 |
| 1730849400 | 18.5 | 0.14 | 0.74 | 18.31 | 18.5 | 18.27 | 70812 |
| 1730763000 | 18.365 | -0.04 | -0.19 | 18.4 | 18.465 | 18.34 | 122384 |
| 1730500200 | 18.4 | -0.1 | -0.54 | 18.61 | 18.61 | 18.36 | 119693 |
| 1730413800 | 18.5 | -0.02 | -0.11 | 18.57 | 18.66 | 18.5 | 87029 |
| 1730327400 | 18.52 | 0.14 | 0.76 | 18.4 | 18.57 | 18.4 | 106518 |
| 1730241000 | 18.38 | -0.11 | -0.59 | 18.46 | 18.46 | 18.33 | 135208 |
| 1730154600 | 18.49 | 0.09 | 0.52 | 18.41 | 18.49 | 18.41 | 124956 |
| 1729895400 | 18.395 | -0.15 | -0.78 | 18.6 | 18.6284 | 18.3801 | 83463 |
| 1729809000 | 18.54 | -0.08 | -0.40 | 18.65 | 18.65 | 18.46 | 99698 |
| 1729722600 | 18.615 | 0.04 | 0.24 | 18.53 | 18.62 | 18.52 | 82780 |
| 1729636200 | 18.57 | 0.04 | 0.22 | 18.51 | 18.59 | 18.46 | 415190 |
| 1729549800 | 18.53 | -0.2 | -1.07 | 18.7 | 18.7499 | 18.5 | 157583 |
| 1729290600 | 18.73 | 0.04 | 0.21 | 18.73 | 18.73 | 18.66 | 80213 |
| 1729204200 | 18.69 | -0.13 | -0.69 | 18.76 | 18.78 | 18.6697 | 86926 |
| 1729117800 | 18.82 | 0.18 | 0.97 | 18.71 | 18.8299 | 18.6562 | 97199 |
| 1729031400 | 18.64 | 0.03 | 0.16 | 18.56 | 18.74 | 18.55 | 162679 |
| 1728945000 | 18.61 | 0.06 | 0.32 | 18.56 | 18.61 | 18.4707 | 155274 |
| 1728685800 | 18.55 | 0.14 | 0.76 | 18.42 | 18.55 | 18.42 | 89658 |
| 1728599400 | 18.41 | -0.08 | -0.43 | 18.51 | 18.51 | 18.38 | 203696 |
| 1728513000 | 18.49 | 0.08 | 0.46 | 18.41 | 18.505 | 18.355 | 170370 |
| 1728426600 | 18.405 | -0.08 | -0.41 | 18.47 | 18.47 | 18.3475 | 69140 |
| 1728340200 | 18.48 | -0.07 | -0.38 | 18.55 | 18.55 | 18.415 | 105325 |
| 1728081000 | 18.55 | 0.05 | 0.27 | 18.53 | 18.55 | 18.44 | 129516 |
| 1727994600 | 18.5 | -0.11 | -0.59 | 18.55 | 18.55 | 18.42 | 136944 |
| 1727908200 | 18.61 | -0.07 | -0.35 | 18.67 | 18.7099 | 18.57 | 132491 |
| 1727821800 | 18.675 | -0.02 | -0.08 | 18.68 | 18.7 | 18.58 | 74141 |
| 1727735400 | 18.69 | 0.05 | 0.27 | 18.6 | 18.69 | 18.5593 | 174127 |
| 1727476200 | 18.64 | 0.17 | 0.92 | 18.55 | 18.69 | 18.5454 | 94341 |
| 1727389800 | 18.47 | -0.04 | -0.22 | 18.53 | 18.57 | 18.47 | 164443 |
| 1727303400 | 18.51 | -0.1 | -0.54 | 18.66 | 18.66 | 18.48 | 132413 |
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
