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 | 1.78 | 9.3389296957 | 19.06 | 20.75 | 19.06 | 2470 | 20.5143168 | SP |
| 4 | 0.88 | 4.40881763527 | 19.96 | 20.75 | 19.06 | 1980 | 19.93923075 | SP |
| 12 | 1.1 | 5.57244174265 | 19.74 | 21.55 | 19.06 | 1687 | 20.31387637 | SP |
| 26 | 2.12 | 11.3247863248 | 18.72 | 21.55 | 17.8 | 1745 | 19.76842282 | SP |
| 52 | 1.61 | 8.3723348934 | 19.23 | 21.55 | 17.79 | 1950 | 19.30133426 | SP |
| 156 | -1.09 | -4.97036023712 | 21.93 | 23.95 | 15.11 | 2093 | 19.53962337 | SP |
| 260 | -4.65 | -18.2424480188 | 25.49 | 27.66 | 15.11 | 2973 | 21.79069469 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
| 1737588600 | 20.72 | 0.05 | 0.22 | 20.75 | 20.75 | 20.72 | 973 |
| 1737502200 | 20.6736 | 0.48 | 2.40 | 20.41 | 20.7 | 20.41 | 3869 |
| 1737156600 | 20.1886 | 0.11 | 0.56 | 19.06 | 20.19 | 19.06 | 2527 |
| 1737070200 | 20.0759 | 0.07 | 0.36 | 20.1 | 20.1 | 20.02 | 653 |
| 1736983800 | 20.0036 | 0.33 | 1.69 | 19.672 | 20.0472 | 19.672 | 438 |
| 1736897400 | 19.672 | 0.01 | 0.04 | 19.6643 | 19.72 | 19.6643 | 623 |
| 1736811000 | 19.6643 | -0.25 | -1.28 | 19.9186 | 19.9186 | 19.51 | 4070 |
| 1736551800 | 19.9186 | -0.18 | -0.88 | 19.51 | 19.95 | 19.51 | 1320 |
| 1736379000 | 20.095 | 0.23 | 1.17 | 20 | 20.1 | 19.97 | 2604 |
| 1736292600 | 19.8634 | -0.08 | -0.39 | 20 | 20.03 | 19.8264 | 1763 |
| 1736206200 | 19.9407 | 0.09 | 0.44 | 20 | 20.1215 | 19.93 | 885 |
| 1735947000 | 19.853 | 0.27 | 1.38 | 19.6 | 19.853 | 19.6 | 819 |
| 1735860600 | 19.5829 | 0.05 | 0.27 | 19.73 | 19.73 | 19.51 | 3315 |
| 1735687800 | 19.53 | -0.18 | -0.92 | 19.51 | 19.68 | 19.51 | 3363 |
| 1735601400 | 19.7113 | -0.24 | -1.19 | 19.76 | 19.82 | 19.585 | 3162 |
| 1735342200 | 19.9486 | -0.2 | -1.01 | 19.96 | 20 | 19.88 | 1228 |
| 1735255800 | 20.1522 | 0.15 | 0.76 | 19.51 | 20.1522 | 19.51 | 677 |
| 1735077840 | 19.9993 | 0.06 | 0.32 | 19.935 | 20.02 | 19.935 | 314 |
| 1734996600 | 19.935 | 0.01 | 0.05 | 19.88 | 19.94 | 19.79 | 2191 |
| 1734737400 | 19.9256 | 0.05 | 0.26 | 21.06 | 21.06 | 19.54 | 3159 |
| 1734651000 | 19.873 | -0.05 | -0.23 | 19.83 | 19.94 | 19.78 | 3702 |
| 1734564600 | 19.9194 | -0.62 | -3.01 | 20.59 | 20.59 | 19.9194 | 591 |
| 1734478200 | 20.5379 | -0.14 | -0.69 | 21.26 | 21.26 | 20.5049 | 1933 |
| 1734391800 | 20.68 | 0.08 | 0.40 | 20.6 | 20.745 | 20.6 | 2095 |
| 1734132600 | 20.5966 | -0.12 | -0.58 | 20.7165 | 20.7165 | 20.55 | 1459 |
| 1734046200 | 20.7165 | -0.25 | -1.17 | 20.91 | 20.91 | 20.7165 | 1456 |
| 1733959800 | 20.962 | 0.03 | 0.12 | 21.05 | 21.05 | 20.962 | 1126 |
| 1733873400 | 20.9368 | -0.12 | -0.56 | 21 | 21 | 20.87 | 3152 |
| 1733787000 | 21.054 | -0.06 | -0.27 | 21.28 | 21.28 | 21.054 | 1537 |
| 1733527800 | 21.1119 | 0.18 | 0.84 | 21.03 | 21.1815 | 21.03 | 721 |
| 1733441400 | 20.935 | -0.25 | -1.20 | 21.12 | 21.19 | 20.93 | 2389 |
| 1733355000 | 21.1896 | 0.11 | 0.53 | 21.06 | 21.1896 | 21.06 | 2073 |
| 1733268600 | 21.0783 | -0.09 | -0.44 | 20.06 | 21.0783 | 20.06 | 541 |
| 1733182200 | 21.1709 | -0.03 | -0.15 | 21.28 | 21.28 | 21.11 | 5374 |
| 1732917840 | 21.2024 | 0.21 | 1.01 | 21.55 | 21.55 | 21.2024 | 129 |
| 1732750200 | 20.991 | 0.13 | 0.61 | 20.86 | 21.12 | 20.86 | 2186 |
| 1732663800 | 20.8643 | -0.02 | -0.09 | 20.85 | 20.8643 | 20.81 | 635 |
| 1732577400 | 20.8836 | 0.62 | 3.05 | 20.06 | 20.8913 | 20.06 | 870 |
| 1732318200 | 20.265 | 0.16 | 0.78 | 20.1077 | 20.265 | 20.1 | 868 |
| 1732231800 | 20.1077 | 0.14 | 0.71 | 19.87 | 20.1077 | 19.87 | 989 |
| 1732145400 | 19.9653 | -0 | -0.01 | 19.84 | 19.9653 | 19.84 | 664 |
| 1732059000 | 19.9678 | 0.01 | 0.03 | 19.5 | 20.02 | 19.5 | 518 |
| 1731972600 | 19.9624 | 0.16 | 0.81 | 19.91 | 20.03 | 19.91 | 1246 |
| 1731713400 | 19.8017 | -0.32 | -1.58 | 21.35 | 21.35 | 19.77 | 4453 |
| 1731627000 | 20.1202 | -0.52 | -2.53 | 20.39 | 20.39 | 20.1202 | 978 |
| 1731540600 | 20.6422 | -0.3 | -1.41 | 20.94 | 20.94 | 20.6422 | 447 |
| 1731454200 | 20.938 | -0.26 | -1.24 | 20.97 | 20.97 | 20.938 | 146 |
| 1731367800 | 21.2 | 0.36 | 1.74 | 20.97 | 21.32 | 20.97 | 1334 |
| 1731108600 | 20.8381 | 0.01 | 0.02 | 20.94 | 20.94 | 20.82 | 759 |
| 1731022200 | 20.833 | 0.1 | 0.49 | 20.76 | 20.833 | 20.76 | 773 |
| 1730935800 | 20.7309 | 0.44 | 2.17 | 20.54 | 20.7309 | 20.54 | 2338 |
| 1730849400 | 20.2902 | 0.37 | 1.88 | 19.66 | 20.33 | 19.66 | 1245 |
| 1730763000 | 19.9159 | 0.06 | 0.33 | 19.9 | 20 | 19.9 | 3170 |
| 1730500200 | 19.8512 | 0.14 | 0.72 | 19.74 | 19.87 | 19.74 | 340 |
| 1730413800 | 19.7084 | -0.27 | -1.36 | 19.9801 | 19.9801 | 19.7 | 725 |
| 1730327400 | 19.9801 | -0.02 | -0.09 | 19.89 | 20.08 | 19.89 | 381 |
| 1730241000 | 19.9987 | -0.04 | -0.18 | 20.01 | 20.01 | 19.9987 | 66 |
| 1730154600 | 20.0357 | 0.02 | 0.09 | 18.28 | 20.0622 | 18.28 | 862 |
| 1729895400 | 20.0186 | -0.02 | -0.08 | 20.02 | 20.2699 | 20.0186 | 1382 |
| 1729809000 | 20.0351 | 0.04 | 0.19 | 19.97 | 20.14 | 19.97 | 1008 |
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
