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 | 0.45 | 2.21784130113 | 20.29 | 20.74 | 20.1 | 10949 | 20.42920938 | SP |
| 4 | 0.77 | 3.85578367551 | 19.97 | 20.74 | 18.12 | 23633 | 20.00570351 | SP |
| 12 | 2.05 | 10.9684323167 | 18.69 | 20.74 | 18.12 | 14024 | 19.84900885 | SP |
| 26 | 0.53 | 2.62246412667 | 20.21 | 20.74 | 17.74 | 12358 | 19.35864586 | SP |
| 52 | 2.27 | 12.2902003249 | 18.47 | 20.99 | 17.74 | 14936 | 19.25855304 | SP |
| 156 | 1.03 | 5.22577371892 | 19.71 | 20.99 | 14.02 | 10636 | 18.57004114 | SP |
| 260 | 5.72 | 38.0825565912 | 15.02 | 23.23 | 14.02 | 13079 | 19.35969851 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 20.74 | 0.04 | 0.20 | 20.71 | 20.74 | 20.57 | 3448 |
| 1745533800 | 20.6992 | 0.15 | 0.73 | 20.68 | 20.6992 | 20.55 | 3963 |
| 1745447400 | 20.55 | -0.05 | -0.24 | 20.67 | 20.67 | 20.48 | 9256 |
| 1745361000 | 20.6 | 0.39 | 1.91 | 20.46 | 20.61 | 20.42 | 11370 |
| 1745274600 | 20.2142 | -0.04 | -0.22 | 20.29 | 20.38 | 20.1 | 19208 |
| 1744929000 | 20.2582 | 0.12 | 0.59 | 20.21 | 20.4 | 20.165 | 3765 |
| 1744842600 | 20.14 | 0.14 | 0.70 | 20.11 | 20.25 | 20.065 | 286084 |
| 1744756200 | 20 | 0.25 | 1.27 | 19.98 | 20.02 | 19.89 | 32143 |
| 1744669800 | 19.75 | 0.17 | 0.87 | 19.67 | 19.91 | 19.61 | 10027 |
| 1744410600 | 19.5796 | 0.67 | 3.52 | 19.23 | 19.63 | 19.23 | 4291 |
| 1744324200 | 18.9142 | -0.13 | -0.66 | 18.97 | 18.97 | 18.71 | 1750 |
| 1744237800 | 19.04 | 0.75 | 4.12 | 18.24 | 19.28 | 18.1499 | 8569 |
| 1744151400 | 18.2874 | 0.02 | 0.10 | 19.05 | 19.05 | 18.25 | 3371 |
| 1744065000 | 18.27 | -0.52 | -2.77 | 18.14 | 18.515 | 18.12 | 7690 |
| 1743805800 | 18.79 | -1.04 | -5.24 | 19.33 | 19.36 | 18.78 | 12297 |
| 1743719400 | 19.8286 | 0.09 | 0.45 | 19.98 | 20.02 | 19.8286 | 14195 |
| 1743633000 | 19.7405 | 0.12 | 0.61 | 19.52 | 19.7405 | 19.52 | 3473 |
| 1743546600 | 19.62 | -0.1 | -0.49 | 19.76 | 19.76 | 19.57 | 8885 |
| 1743460200 | 19.7162 | -0.17 | -0.87 | 19.62 | 19.72 | 19.54 | 6882 |
| 1743201000 | 19.89 | -0.06 | -0.32 | 19.97 | 19.97 | 19.89 | 1813 |
| 1743114600 | 19.9538 | 0.13 | 0.68 | 19.85 | 19.9895 | 19.85 | 9402 |
| 1743028200 | 19.82 | -0.31 | -1.55 | 19.91 | 19.91 | 19.79 | 5662 |
| 1742941800 | 20.1329 | 0.04 | 0.18 | 20.26 | 20.26 | 20.12 | 1579 |
| 1742855400 | 20.0974 | -0.12 | -0.59 | 20.07 | 20.12 | 20.05 | 11164 |
| 1742596200 | 20.2176 | -0.11 | -0.55 | 20.2 | 20.2599 | 20.2 | 6047 |
| 1742509800 | 20.33 | -0.04 | -0.20 | 20.17 | 20.33 | 20.17 | 2553 |
| 1742423400 | 20.37 | -0.18 | -0.87 | 20.43 | 20.45 | 20.31 | 81411 |
| 1742337000 | 20.5484 | 0.02 | 0.09 | 20.52 | 20.55 | 20.43 | 3119 |
| 1742250600 | 20.5297 | 0.4 | 2.00 | 20.34 | 20.565 | 20.34 | 21381 |
| 1741991400 | 20.1273 | 0.38 | 1.91 | 19.95 | 20.1273 | 19.95 | 2512 |
| 1741905000 | 19.75 | -0.16 | -0.80 | 19.86 | 19.86 | 19.72 | 1805 |
| 1741818600 | 19.91 | 0.17 | 0.85 | 19.99 | 20.0299 | 19.885 | 12914 |
| 1741732200 | 19.7428 | 0.04 | 0.22 | 19.81 | 19.82 | 19.6594 | 19866 |
| 1741645800 | 19.6987 | -0.61 | -3.01 | 19.96 | 19.99 | 19.6 | 7565 |
| 1741390200 | 20.3098 | 0.3 | 1.49 | 20.2 | 20.32 | 20.14 | 9967 |
| 1741303800 | 20.0116 | -0.15 | -0.75 | 19.99 | 20.1999 | 19.97 | 3059 |
| 1741217400 | 20.1635 | 0.39 | 1.97 | 20 | 20.1635 | 20 | 16140 |
| 1741131000 | 19.7732 | 0.23 | 1.19 | 19.65 | 19.88 | 19.6 | 6526 |
| 1741044600 | 19.5404 | 0.23 | 1.19 | 19.72 | 19.75 | 19.5 | 6339 |
| 1740785400 | 19.31 | -0 | -0.02 | 19.29 | 19.32 | 19.19 | 3124 |
| 1740699000 | 19.3134 | -0.19 | -0.96 | 19.41 | 19.54 | 19.31 | 2719 |
| 1740612600 | 19.4999 | 0.22 | 1.14 | 19.6 | 19.64 | 19.4999 | 1864 |
| 1740526200 | 19.2809 | 0.13 | 0.67 | 19.36 | 19.36 | 19.2809 | 1349 |
| 1740439800 | 19.1534 | 0.01 | 0.07 | 19.245 | 19.29 | 19.1534 | 3621 |
| 1740180600 | 19.1407 | -0.02 | -0.10 | 19.21 | 19.2399 | 19.1407 | 5591 |
| 1740094200 | 19.16 | 0.16 | 0.86 | 19.03 | 19.16 | 19.03 | 9851 |
| 1740007800 | 18.9973 | -0.14 | -0.71 | 19 | 19.03 | 18.97 | 4647 |
| 1739921400 | 19.1339 | -0.02 | -0.08 | 19.14 | 19.19 | 19.1 | 3772 |
| 1739575800 | 19.15 | -0.1 | -0.52 | 19.31 | 19.31 | 19.15 | 4125 |
| 1739489400 | 19.25 | 0.18 | 0.94 | 19.14 | 19.25 | 19.14 | 5470 |
| 1739403000 | 19.07 | 0.27 | 1.44 | 18.83 | 19.07 | 18.83 | 6678 |
| 1739316600 | 18.8 | 0.17 | 0.90 | 18.63 | 18.8 | 18.63 | 22857 |
| 1739230200 | 18.6332 | 0.05 | 0.25 | 18.61 | 18.6332 | 18.6 | 553 |
| 1738971000 | 18.5866 | -0.12 | -0.66 | 18.75 | 18.75 | 18.5866 | 830 |
| 1738884600 | 18.71 | 0.1 | 0.56 | 18.71 | 18.73 | 18.66 | 3327 |
| 1738798200 | 18.6066 | 0.15 | 0.79 | 18.55 | 18.6066 | 18.49 | 1052 |
| 1738711800 | 18.46 | 0.18 | 0.98 | 18.45 | 18.54 | 18.41 | 32120 |
| 1738625400 | 18.28 | -0.31 | -1.67 | 18.2 | 18.34 | 18.15 | 12587 |
| 1738366200 | 18.59 | -1.06 | -5.39 | 18.69 | 18.785 | 18.59 | 8993 |
| 1738279800 | 19.65 | 1.05 | 5.63 | 18.78 | 19.65 | 18.75 | 16413 |
| 1738193400 | 18.6034 | 0.05 | 0.29 | 18.57 | 18.625 | 18.57 | 1841 |
| 1738107000 | 18.55 | -0.14 | -0.76 | 18.61 | 18.68 | 18.55 | 8274 |
| 1738020600 | 18.692 | 0.18 | 0.95 | 18.57 | 18.75 | 18.57 | 7963 |
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
