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 | 0.015 | 0.0746640119462 | 20.09 | 20.11 | 20.06 | 29829 | 20.07878205 | SP |
| 4 | 0.015 | 0.0746640119462 | 20.09 | 20.14 | 20.05 | 37674 | 20.09324936 | SP |
| 12 | -0.065 | -0.322260783342 | 20.17 | 20.18 | 20.05 | 41428 | 20.11165268 | SP |
| 26 | 0.035 | 0.174389636273 | 20.07 | 20.18 | 20.03 | 41490 | 20.110572 | SP |
| 52 | 0.085 | 0.424575424575 | 20.02 | 20.18 | 20 | 53680 | 20.08455739 | SP |
| 156 | -0.075 | -0.371655104063 | 20.18 | 20.26 | 19.79 | 95130 | 19.97990783 | SP |
| 260 | -0.005 | -0.0248632521134 | 20.11 | 21.62 | 19.37 | 75096 | 20.0209209 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 20.105 | 0 | 0.02 | 20.12 | 20.12 | 20.1 | 9389 |
| 1732750200 | 20.1 | 0.01 | 0.02 | 20.11 | 20.11 | 20.09 | 20050 |
| 1732663800 | 20.095 | -0.01 | -0.02 | 20.08 | 20.1 | 20.08 | 25524 |
| 1732577400 | 20.1 | 0.04 | 0.20 | 20.09 | 20.1 | 20.09 | 13641 |
| 1732318200 | 20.06 | -0.03 | -0.12 | 20.1 | 20.1 | 20.06 | 60200 |
| 1732231800 | 20.0851 | -0.04 | -0.22 | 20.09 | 20.0903 | 20.07 | 172871 |
| 1732145400 | 20.13 | -0.01 | -0.05 | 20.12 | 20.14 | 20.11 | 24408 |
| 1732059000 | 20.14 | 0.03 | 0.12 | 20.1 | 20.14 | 20.1 | 60914 |
| 1731972600 | 20.115 | 0 | 0.00 | 20.13 | 20.13 | 20.1 | 12603 |
| 1731713400 | 20.115 | 0.01 | 0.07 | 20.09 | 20.13 | 20.09 | 48693 |
| 1731627000 | 20.1 | -0 | -0.02 | 20.11 | 20.11 | 20.0999 | 13360 |
| 1731540600 | 20.1047 | 0.01 | 0.05 | 20.09 | 20.105 | 20.09 | 20249 |
| 1731454200 | 20.095 | 0 | 0.00 | 20.09 | 20.1099 | 20.09 | 12598 |
| 1731367800 | 20.095 | -0.01 | -0.05 | 20.12 | 20.12 | 20.09 | 67026 |
| 1731108600 | 20.1052 | 0.03 | 0.15 | 20.09 | 20.1091 | 20.09 | 7932 |
| 1731022200 | 20.075 | 0.01 | 0.05 | 20.08 | 20.09 | 20.07 | 17295 |
| 1730935800 | 20.065 | -0.02 | -0.10 | 20.08 | 20.08 | 20.05 | 25986 |
| 1730849400 | 20.085 | 0 | 0.00 | 20.09 | 20.09 | 20.08 | 35417 |
| 1730763000 | 20.085 | 0.01 | 0.05 | 20.08 | 20.0899 | 20.0726 | 43335 |
| 1730500200 | 20.075 | 0 | 0.02 | 20.09 | 20.09 | 20.07 | 37600 |
| 1730413800 | 20.0715 | -0 | -0.02 | 20.09 | 20.09 | 20.07 | 37729 |
| 1730327400 | 20.075 | 0.02 | 0.07 | 20.07 | 20.09 | 20.0649 | 32440 |
| 1730241000 | 20.06 | -0.03 | -0.15 | 20.06 | 20.075 | 20.05 | 36200 |
| 1730154600 | 20.09 | 0.01 | 0.06 | 20.06 | 20.09 | 20.06 | 74339 |
| 1729895400 | 20.0772 | 0.01 | 0.06 | 20.09 | 20.1 | 20.07 | 60491 |
| 1729809000 | 20.065 | 0.01 | 0.05 | 20.06 | 20.08 | 20.05 | 87705 |
| 1729722600 | 20.055 | -0.01 | -0.02 | 20.08 | 20.08 | 20.05 | 84116 |
| 1729636200 | 20.06 | -0.07 | -0.34 | 20.08 | 20.08 | 20.06 | 16842 |
| 1729549800 | 20.129 | 0.01 | 0.04 | 20.13 | 20.13 | 20.12 | 99242 |
| 1729290600 | 20.12 | 0.01 | 0.05 | 20.14 | 20.14 | 20.12 | 26059 |
| 1729204200 | 20.11 | -0.02 | -0.08 | 20.13 | 20.13 | 20.11 | 40670 |
| 1729117800 | 20.1252 | 0.02 | 0.08 | 20.14 | 20.14 | 20.12 | 23973 |
| 1729031400 | 20.11 | 0.01 | 0.05 | 20.13 | 20.14 | 20.11 | 24205 |
| 1728945000 | 20.1 | -0.03 | -0.12 | 20.15 | 20.15 | 20.1 | 60877 |
| 1728685800 | 20.125 | 0.02 | 0.07 | 20.14 | 20.14 | 20.11 | 26965 |
| 1728599400 | 20.11 | -0.02 | -0.10 | 20.12 | 20.13 | 20.11 | 40458 |
| 1728513000 | 20.13 | 0 | 0.00 | 20.12 | 20.13 | 20.11 | 38333 |
| 1728426600 | 20.13 | 0.03 | 0.15 | 20.12 | 20.14 | 20.11 | 64040 |
| 1728340200 | 20.1 | -0.02 | -0.09 | 20.11 | 20.12 | 20.1 | 64344 |
| 1728081000 | 20.1179 | -0 | -0.01 | 20.13 | 20.13 | 20.111 | 14687 |
| 1727994600 | 20.12 | 0 | 0.00 | 20.12 | 20.13 | 20.12 | 52647 |
| 1727908200 | 20.12 | -0.02 | -0.10 | 20.12 | 20.14 | 20.12 | 34726 |
| 1727821800 | 20.14 | 0.03 | 0.12 | 20.13 | 20.14 | 20.13 | 50374 |
| 1727735400 | 20.115 | -0.01 | -0.02 | 20.13 | 20.13 | 20.115 | 42761 |
| 1727476200 | 20.12 | 0.01 | 0.02 | 20.18 | 20.18 | 20.11 | 101563 |
| 1727389800 | 20.115 | -0.05 | -0.25 | 20.11 | 20.12 | 20.1 | 41259 |
| 1727303400 | 20.165 | -0.01 | -0.02 | 20.17 | 20.18 | 20.15 | 58008 |
| 1727217000 | 20.17 | 0.01 | 0.02 | 20.16 | 20.18 | 20.16 | 28026 |
| 1727130600 | 20.165 | 0.01 | 0.05 | 20.18 | 20.18 | 20.1549 | 20399 |
| 1726871400 | 20.155 | -0.01 | -0.02 | 20.16 | 20.1798 | 20.15 | 42132 |
| 1726785000 | 20.16 | -0.01 | -0.05 | 20.18 | 20.18 | 20.1575 | 10558 |
| 1726698600 | 20.1695 | 0.01 | 0.05 | 20.17 | 20.18 | 20.16 | 31519 |
| 1726612200 | 20.1601 | -0 | -0.02 | 20.17 | 20.18 | 20.155 | 13351 |
| 1726525800 | 20.165 | -0.01 | -0.02 | 20.18 | 20.18 | 20.16 | 73210 |
| 1726266600 | 20.17 | 0.01 | 0.02 | 20.16 | 20.18 | 20.16 | 46914 |
| 1726180200 | 20.165 | -0.01 | -0.02 | 20.15 | 20.17 | 20.15 | 23650 |
| 1726093800 | 20.17 | 0.01 | 0.05 | 20.18 | 20.18 | 20.16 | 40787 |
| 1726007400 | 20.16 | -0.01 | -0.02 | 20.16 | 20.18 | 20.1575 | 24007 |
| 1725921000 | 20.165 | -0 | -0.02 | 20.18 | 20.18 | 20.16 | 11196 |
| 1725661800 | 20.1692 | 0.01 | 0.07 | 20.17 | 20.17 | 20.151 | 36966 |
| 1725575400 | 20.155 | 0.01 | 0.02 | 20.16 | 20.16 | 20.15 | 39222 |
| 1725489000 | 20.15 | -0.01 | -0.05 | 20.14 | 20.17 | 20.14 | 51129 |
| 1725402600 | 20.16 | 0.02 | 0.07 | 20.16 | 20.16 | 20.14 | 11292 |
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
