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 | 0.07 | 0.362131401966 | 19.33 | 19.6 | 19.2472 | 55863 | 19.45460169 | SP |
| 4 | -0.6 | -3 | 20 | 20 | 18.9 | 61104 | 19.22713316 | SP |
| 12 | 0.61 | 3.24640766365 | 18.79 | 20.21 | 18.5501 | 51434 | 19.24759216 | SP |
| 26 | 0.55 | 2.91777188329 | 18.85 | 20.21 | 18.42 | 43374 | 19.12340545 | SP |
| 52 | 1.1 | 6.01092896175 | 18.3 | 20.21 | 17.22 | 46124 | 18.9351977 | SP |
| 156 | -6.03 | -23.7121510028 | 25.43 | 26.9998 | 16.31 | 77295 | 19.82205403 | SP |
| 260 | 5.18 | 36.4275668073 | 14.22 | 28.6 | 13.88 | 79150 | 20.25817783 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 19.6 | 0.05 | 0.26 | 19.46 | 19.6 | 19.39 | 9647 |
| 1742423400 | 19.55 | 0.12 | 0.62 | 19.46 | 19.559 | 19.4281 | 24206 |
| 1742337000 | 19.43 | -0.03 | -0.15 | 19.59 | 19.59 | 19.4101 | 53556 |
| 1742250600 | 19.4601 | 0.18 | 0.93 | 19.33 | 19.47 | 19.33 | 172752 |
| 1741991400 | 19.28 | -0.05 | -0.26 | 19.33 | 19.33 | 19.2472 | 19153 |
| 1741905000 | 19.33 | 0.1 | 0.52 | 19.29 | 19.3599 | 19.25 | 12483 |
| 1741818600 | 19.23 | 0.09 | 0.47 | 19.19 | 19.2634 | 19.17 | 22079 |
| 1741732200 | 19.14 | 0.2 | 1.06 | 19.05 | 19.17 | 19.05 | 213577 |
| 1741645800 | 18.94 | -0.24 | -1.23 | 19.18 | 19.18 | 18.91 | 43146 |
| 1741390200 | 19.1757 | 0.02 | 0.08 | 19.24 | 19.306 | 19.1044 | 16513 |
| 1741303800 | 19.16 | -0.03 | -0.16 | 19.15 | 19.17 | 19.1 | 74851 |
| 1741217400 | 19.19 | 0.16 | 0.84 | 19.07 | 19.2 | 19.06 | 15009 |
| 1741131000 | 19.03 | 0.13 | 0.69 | 18.92 | 19.17 | 18.92 | 108565 |
| 1741044600 | 18.9 | -0.19 | -0.99 | 19.28 | 19.28 | 18.9 | 36240 |
| 1740785400 | 19.0896 | -0.07 | -0.37 | 19.1 | 19.12 | 19.035 | 29292 |
| 1740699000 | 19.16 | -0.17 | -0.88 | 19.44 | 19.44 | 19.16 | 273528 |
| 1740612600 | 19.33 | -0.01 | -0.08 | 19.26 | 19.354 | 19.2501 | 6769 |
| 1740526200 | 19.3448 | -0.26 | -1.30 | 19.51 | 19.51 | 19.26 | 36884 |
| 1740439800 | 19.6 | -0.15 | -0.76 | 19.67 | 19.695 | 19.55 | 18900 |
| 1740180600 | 19.75 | -0.3 | -1.50 | 20 | 20 | 19.7401 | 31094 |
| 1740094200 | 20.05 | 0.05 | 0.25 | 20 | 20.09 | 19.9793 | 15263 |
| 1740007800 | 20 | 0 | 0.03 | 20.2 | 20.2 | 19.9301 | 12377 |
| 1739921400 | 19.995 | 0.12 | 0.58 | 20.21 | 20.21 | 19.8979 | 32348 |
| 1739575800 | 19.88 | -0.05 | -0.25 | 19.99 | 20.04 | 19.86 | 20941 |
| 1739489400 | 19.93 | 0.06 | 0.30 | 19.87 | 19.93 | 19.78 | 16505 |
| 1739403000 | 19.87 | -0.02 | -0.10 | 19.85 | 19.91 | 19.8005 | 19857 |
| 1739316600 | 19.89 | 0.11 | 0.56 | 19.87 | 19.89 | 19.8001 | 32800 |
| 1739230200 | 19.78 | 0.13 | 0.66 | 19.75 | 19.8499 | 19.68 | 31971 |
| 1738971000 | 19.65 | 0.02 | 0.10 | 19.68 | 19.7482 | 19.6368 | 13318 |
| 1738884600 | 19.63 | 0.02 | 0.10 | 19.61 | 19.6301 | 19.57 | 13059 |
| 1738798200 | 19.6113 | -0.06 | -0.30 | 19.56 | 19.66 | 19.56 | 29886 |
| 1738711800 | 19.67 | 0.03 | 0.15 | 19.64 | 19.7 | 19.51 | 36657 |
| 1738625400 | 19.64 | 0.09 | 0.46 | 19.46 | 19.65 | 19.46 | 12144 |
| 1738366200 | 19.55 | -0.11 | -0.56 | 19.46 | 19.59 | 19.46 | 14395 |
| 1738279800 | 19.66 | 0.06 | 0.31 | 19.67 | 19.6866 | 19.58 | 37742 |
| 1738193400 | 19.6 | 0.19 | 0.98 | 19.46 | 19.63 | 19.46 | 89957 |
| 1738107000 | 19.41 | -0.02 | -0.10 | 19.43 | 19.43 | 19.37 | 20932 |
| 1738020600 | 19.43 | -0.23 | -1.17 | 19.42 | 19.49 | 19.2827 | 26567 |
| 1737761400 | 19.66 | 0.03 | 0.16 | 19.7 | 19.7 | 19.59 | 14832 |
| 1737675000 | 19.6292 | 0 | 0.00 | 19.6292 | 19.6292 | 19.6292 | 0 |
| 1737588600 | 19.6292 | -0.01 | -0.03 | 19.64 | 19.66 | 19.57 | 33789 |
| 1737502200 | 19.635 | 0.12 | 0.60 | 19.5621 | 19.6816 | 19.5621 | 10875 |
| 1737156600 | 19.5171 | 0.09 | 0.47 | 19.43 | 19.61 | 19.4299 | 153717 |
| 1737070200 | 19.4255 | -0.02 | -0.13 | 19.46 | 19.46 | 19.37 | 15108 |
| 1736983800 | 19.45 | 0.14 | 0.73 | 19.43 | 19.49 | 19.33 | 143143 |
| 1736897400 | 19.31 | 0.1 | 0.50 | 19.27 | 19.31 | 19.18 | 12354 |
| 1736811000 | 19.2132 | 0.03 | 0.17 | 19.1 | 19.22 | 19.1 | 34579 |
| 1736551800 | 19.18 | 0.2 | 1.03 | 19.21 | 19.39 | 19.14 | 42311 |
| 1736379000 | 18.985 | -0.09 | -0.45 | 19.05 | 19.05 | 18.85 | 17079 |
| 1736292600 | 19.07 | 0.07 | 0.37 | 19.18 | 19.18 | 19.05 | 24123 |
| 1736206200 | 19 | 0.05 | 0.26 | 19.06 | 19.12 | 18.98 | 19837 |
| 1735947000 | 18.95 | -0.04 | -0.19 | 18.92 | 19.01 | 18.84 | 55161 |
| 1735860600 | 18.9854 | 0.16 | 0.85 | 19.04 | 19.06 | 18.9315 | 27527 |
| 1735687800 | 18.825 | 0.05 | 0.27 | 18.85 | 18.86 | 18.7947 | 353158 |
| 1735601400 | 18.775 | 0.17 | 0.90 | 18.84 | 18.87 | 18.7566 | 29247 |
| 1735342200 | 18.6078 | -0.13 | -0.71 | 18.79 | 18.79 | 18.5501 | 140975 |
| 1735255800 | 18.74 | -0.39 | -2.04 | 18.99 | 18.99 | 18.71 | 230998 |
| 1735077840 | 19.13 | 0.23 | 1.24 | 19.08 | 19.14 | 19.015 | 10207 |
| 1734996600 | 18.8951 | -0.06 | -0.31 | 18.94 | 18.95 | 18.851 | 15234 |
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
