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 | -0.09 | -0.44731610338 | 20.12 | 20.2299 | 19.91 | 84750 | 20.09063475 | SP |
| 4 | -0.08 | -0.397812033814 | 20.11 | 20.2299 | 19.91 | 58954 | 20.09891554 | SP |
| 12 | -0.12 | -0.595533498759 | 20.15 | 20.2299 | 19.91 | 64774 | 20.10824475 | SP |
| 26 | -0.11 | -0.546176762661 | 20.14 | 20.2299 | 19.91 | 63175 | 20.10657666 | SP |
| 52 | -0.02 | -0.0997506234414 | 20.05 | 20.2299 | 19.91 | 55644 | 20.10200923 | SP |
| 156 | 0.08 | 0.401002506266 | 19.95 | 20.2299 | 19.79 | 93876 | 19.98423106 | SP |
| 260 | 0 | 0 | 20.03 | 21.62 | 19.79 | 76474 | 20.02382208 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 20.03 | -0.06 | -0.27 | 20.07 | 20.07 | 20.03 | 46742 |
| 1744324200 | 20.085 | 0.01 | 0.05 | 20.04 | 20.105 | 20.02 | 55486 |
| 1744237800 | 20.075 | -0.02 | -0.07 | 20.11 | 20.22 | 19.91 | 121017 |
| 1744151400 | 20.09 | 0.04 | 0.20 | 20.07 | 20.09 | 20.01 | 72669 |
| 1744065000 | 20.05 | -0.1 | -0.50 | 20.11 | 20.2299 | 19.99 | 81129 |
| 1743805800 | 20.15 | 0 | 0.00 | 20.12 | 20.15 | 20.1058 | 93447 |
| 1743719400 | 20.15 | 0.04 | 0.20 | 20.13 | 20.15 | 20.1001 | 67553 |
| 1743633000 | 20.11 | 0 | 0.02 | 20.1 | 20.12 | 20.1 | 64488 |
| 1743546600 | 20.105 | 0.01 | 0.05 | 20.11 | 20.11 | 20.09 | 19535 |
| 1743460200 | 20.095 | 0.02 | 0.07 | 20.1 | 20.1 | 20.0855 | 23729 |
| 1743201000 | 20.08 | 0.01 | 0.07 | 20.09 | 20.1 | 20.07 | 260312 |
| 1743114600 | 20.065 | -0.07 | -0.32 | 20.08 | 20.0899 | 20.06 | 17295 |
| 1743028200 | 20.13 | 0.01 | 0.05 | 20.12 | 20.14 | 20.1111 | 62141 |
| 1742941800 | 20.12 | 0.01 | 0.05 | 20.115 | 20.13 | 20.11 | 28484 |
| 1742855400 | 20.11 | 0.01 | 0.05 | 20.13 | 20.13 | 20.11 | 26695 |
| 1742596200 | 20.1 | -0.02 | -0.07 | 20.12 | 20.13 | 20.1 | 19288 |
| 1742509800 | 20.115 | 0 | 0.02 | 20.12 | 20.13 | 20.11 | 28184 |
| 1742423400 | 20.11 | 0 | 0.00 | 20.12 | 20.121 | 20.11 | 17982 |
| 1742337000 | 20.11 | 0 | 0.00 | 20.13 | 20.13 | 20.11 | 79757 |
| 1742250600 | 20.11 | 0 | 0.00 | 20.13 | 20.13 | 20.11 | 16657 |
| 1741991400 | 20.11 | -0.01 | -0.05 | 20.11 | 20.13 | 20.11 | 23227 |
| 1741905000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.1 | 40737 |
| 1741818600 | 20.12 | 0.02 | 0.07 | 20.11 | 20.12 | 20.09 | 75342 |
| 1741732200 | 20.105 | -0.02 | -0.07 | 20.11 | 20.12 | 20.1 | 19261 |
| 1741645800 | 20.12 | 0.01 | 0.05 | 20.11 | 20.13 | 20.1 | 98821 |
| 1741390200 | 20.11 | 0.01 | 0.05 | 20.13 | 20.13 | 20.1 | 34382 |
| 1741303800 | 20.1 | -0.01 | -0.05 | 20.12 | 20.12 | 20.1 | 37845 |
| 1741217400 | 20.11 | 0.01 | 0.05 | 20.12 | 20.13 | 20.1 | 166059 |
| 1741131000 | 20.1 | -0.01 | -0.05 | 20.12 | 20.13 | 20.1 | 75817 |
| 1741044600 | 20.11 | 0.01 | 0.05 | 20.09 | 20.11 | 20.09 | 55556 |
| 1740785400 | 20.1 | 0.01 | 0.02 | 20.1 | 20.11 | 20.09 | 64136 |
| 1740699000 | 20.095 | 0 | 0.00 | 20.11 | 20.11 | 20.09 | 20183 |
| 1740612600 | 20.095 | 0 | 0.02 | 20.11 | 20.11 | 20.09 | 51815 |
| 1740526200 | 20.09 | -0.01 | -0.02 | 20.1 | 20.11 | 20.09 | 18395 |
| 1740439800 | 20.095 | -0.02 | -0.07 | 20.09 | 20.1 | 20.09 | 276042 |
| 1740180600 | 20.11 | -0.02 | -0.10 | 20.085 | 20.11 | 20.085 | 65822 |
| 1740094200 | 20.13 | -0.02 | -0.07 | 20.14 | 20.14 | 20.12 | 24932 |
| 1740007800 | 20.145 | 0.02 | 0.10 | 20.12 | 20.145 | 20.12 | 85746 |
| 1739921400 | 20.125 | -0.01 | -0.02 | 20.14 | 20.14 | 20.12 | 103378 |
| 1739575800 | 20.13 | 0 | 0.02 | 20.15 | 20.15 | 20.12 | 80626 |
| 1739489400 | 20.125 | 0 | 0.02 | 20.13 | 20.13 | 20.11 | 58039 |
| 1739403000 | 20.12 | -0.01 | -0.02 | 20.1 | 20.13 | 20.1 | 85121 |
| 1739316600 | 20.125 | 0.02 | 0.07 | 20.12 | 20.13 | 20.12 | 27494 |
| 1739230200 | 20.11 | -0.02 | -0.07 | 20.14 | 20.14 | 20.11 | 88632 |
| 1738971000 | 20.125 | 0 | 0.00 | 20.13 | 20.135 | 20.12 | 75836 |
| 1738884600 | 20.125 | 0.01 | 0.05 | 20.13 | 20.14 | 20.1131 | 99759 |
| 1738798200 | 20.115 | -0.01 | -0.05 | 20.14 | 20.14 | 20.11 | 113847 |
| 1738711800 | 20.125 | 0.02 | 0.10 | 20.16 | 20.16 | 20.11 | 73042 |
| 1738625400 | 20.105 | 0 | 0.00 | 20.15 | 20.15 | 20.1 | 51680 |
| 1738366200 | 20.105 | 0 | 0.00 | 20.12 | 20.16 | 20.1 | 62661 |
| 1738279800 | 20.105 | -0.01 | -0.05 | 20.1 | 20.11 | 20.1 | 17688 |
| 1738193400 | 20.115 | 0.02 | 0.12 | 20.12 | 20.12 | 20.1 | 73792 |
| 1738107000 | 20.091 | -0.01 | -0.04 | 20.12 | 20.12 | 20.09 | 48386 |
| 1738020600 | 20.0995 | 0.01 | 0.07 | 20.11 | 20.11 | 20.09 | 25821 |
| 1737761400 | 20.085 | -0.02 | -0.07 | 20.06 | 20.1 | 20.06 | 38806 |
| 1737675000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1737588600 | 20.1 | -0.04 | -0.20 | 20.12 | 20.12 | 20.08 | 79300 |
| 1737502200 | 20.14 | 0.02 | 0.07 | 20.14 | 20.15 | 20.1334 | 38511 |
| 1737156600 | 20.125 | -0.02 | -0.07 | 20.15 | 20.15 | 20.12 | 59741 |
| 1737070200 | 20.14 | -0.02 | -0.10 | 20.12 | 20.15 | 20.12 | 47633 |
| 1736983800 | 20.16 | 0.02 | 0.10 | 20.17 | 20.17 | 20.1 | 48536 |
| 1736897400 | 20.14 | 0.01 | 0.05 | 20.11 | 20.17 | 20.11 | 709662 |
| 1736811000 | 20.13 | 0.02 | 0.10 | 20.12 | 20.14 | 20.0908 | 191863 |
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
