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 | 0.0044 | 0.0211538461538 | 20.8 | 20.86 | 20.51 | 50319 | 20.75242274 | SP |
| 4 | -0.3556 | -1.68052930057 | 21.16 | 22.16 | 20.51 | 43464 | 20.91703015 | SP |
| 12 | -0.1756 | -0.836987607245 | 20.98 | 22.21 | 20.51 | 35290 | 21.22999977 | SP |
| 26 | -0.3856 | -1.81972628598 | 21.19 | 22.21 | 19.54 | 33705 | 21.05042523 | SP |
| 52 | 1.1944 | 6.0907700153 | 19.61 | 22.21 | 19.34 | 38422 | 20.57339935 | SP |
| 156 | 0.7787 | 3.88850327329 | 20.0257 | 22.21 | 18.2714 | 43144 | 20.1893202 | SP |
| 260 | 0.7787 | 3.88850327329 | 20.0257 | 22.21 | 18.2714 | 43144 | 20.1893202 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 20.73 | -0.06 | -0.29 | 20.79 | 20.79 | 20.665 | 22521 |
| 1732577400 | 20.79 | 0.02 | 0.10 | 20.68 | 20.86 | 20.68 | 130599 |
| 1732318200 | 20.77 | 0.11 | 0.53 | 20.67 | 20.77 | 20.67 | 21608 |
| 1732231800 | 20.66 | -0.04 | -0.19 | 20.51 | 20.72 | 20.51 | 18820 |
| 1732145400 | 20.7 | -0.04 | -0.19 | 20.8 | 20.8 | 20.5471 | 58047 |
| 1732059000 | 20.74 | 0.02 | 0.10 | 20.75 | 20.7599 | 20.63 | 64954 |
| 1731972600 | 20.72 | 0.11 | 0.53 | 20.69 | 20.93 | 20.6105 | 37642 |
| 1731713400 | 20.61 | -0.07 | -0.34 | 20.74 | 20.74 | 20.53 | 47710 |
| 1731627000 | 20.68 | -0.02 | -0.10 | 20.72 | 20.78 | 20.66 | 44689 |
| 1731540600 | 20.7 | -0.14 | -0.67 | 20.94 | 20.94 | 20.63 | 25577 |
| 1731454200 | 20.84 | -0.28 | -1.33 | 20.96 | 20.96 | 20.74 | 33438 |
| 1731367800 | 21.12 | -0.01 | -0.05 | 21.15 | 21.16 | 21.085 | 17923 |
| 1731108600 | 21.13 | -0.35 | -1.63 | 21.14 | 21.19 | 21.09 | 24494 |
| 1731022200 | 21.48 | 0.36 | 1.70 | 21.3 | 21.5199 | 21.3 | 37938 |
| 1730935800 | 21.12 | -0.25 | -1.17 | 21.08 | 22.16 | 21.02 | 35171 |
| 1730849400 | 21.37 | 0.25 | 1.18 | 21.21 | 21.37 | 21.21 | 27981 |
| 1730763000 | 21.12 | 0.04 | 0.19 | 21.18 | 21.25 | 21.1071 | 89074 |
| 1730500200 | 21.08 | 0.01 | 0.05 | 21.15 | 21.1824 | 21.06 | 16508 |
| 1730413800 | 21.07 | -0.07 | -0.33 | 21.26 | 21.26 | 20.92 | 37801 |
| 1730327400 | 21.14 | -0.15 | -0.70 | 21.16 | 21.2498 | 21.1002 | 76782 |
| 1730241000 | 21.29 | -0.07 | -0.33 | 21.37 | 21.37 | 21.26 | 237811 |
| 1730154600 | 21.36 | 0.14 | 0.67 | 21.22 | 21.39 | 21.22 | 23459 |
| 1729895400 | 21.217 | -0.06 | -0.30 | 21.25 | 21.35 | 21.21 | 18365 |
| 1729809000 | 21.28 | 0.04 | 0.19 | 21.45 | 21.45 | 21.17 | 22366 |
| 1729722600 | 21.24 | -0.19 | -0.89 | 21.38 | 21.38 | 21.13 | 25590 |
| 1729636200 | 21.43 | -0.09 | -0.42 | 21.56 | 21.56 | 21.37 | 28918 |
| 1729549800 | 21.52 | -0.17 | -0.78 | 21.69 | 21.69 | 21.47 | 36320 |
| 1729290600 | 21.69 | 0.21 | 0.98 | 21.665 | 21.71 | 21.625 | 32092 |
| 1729204200 | 21.48 | -0.05 | -0.25 | 21.72 | 21.72 | 21.47 | 49798 |
| 1729117800 | 21.534 | 0.1 | 0.49 | 21.53 | 21.5685 | 21.51 | 25268 |
| 1729031400 | 21.43 | -0.32 | -1.49 | 21.71 | 21.71 | 21.43 | 25318 |
| 1728945000 | 21.7539 | -0.01 | -0.03 | 21.72 | 21.8 | 21.72 | 9501 |
| 1728685800 | 21.76 | 0.1 | 0.46 | 21.67 | 21.7818 | 21.67 | 19951 |
| 1728599400 | 21.66 | 0 | 0.00 | 21.61 | 21.66 | 21.53 | 17447 |
| 1728513000 | 21.66 | -0.04 | -0.18 | 21.63 | 21.68 | 21.59 | 99564 |
| 1728426600 | 21.7 | -0.23 | -1.05 | 21.87 | 21.87 | 21.61 | 40033 |
| 1728340200 | 21.93 | 0.07 | 0.32 | 21.86 | 21.97 | 21.81 | 29631 |
| 1728081000 | 21.86 | 0.14 | 0.64 | 21.85 | 21.86 | 21.77 | 21468 |
| 1727994600 | 21.72 | -0.15 | -0.68 | 21.85 | 21.85 | 21.63 | 12324 |
| 1727908200 | 21.868 | 0.07 | 0.31 | 21.8 | 21.9 | 21.78 | 32157 |
| 1727821800 | 21.8 | 0.01 | 0.05 | 21.99 | 21.99 | 21.61 | 25209 |
| 1727735400 | 21.79 | -0.04 | -0.18 | 21.83 | 21.9 | 21.67 | 46684 |
| 1727476200 | 21.83 | -0.34 | -1.51 | 21.9811 | 21.9811 | 21.75 | 14021 |
| 1727389800 | 22.1652 | 0.45 | 2.05 | 22.21 | 22.21 | 22.08 | 7238 |
| 1727303400 | 21.72 | -0.13 | -0.59 | 21.85 | 21.85 | 21.68 | 37171 |
| 1727217000 | 21.85 | 0.3 | 1.39 | 21.77 | 21.86 | 21.715 | 17278 |
| 1727130600 | 21.5502 | 0.08 | 0.37 | 21.49 | 21.59 | 21.49 | 8706 |
| 1726871400 | 21.47 | -0.11 | -0.49 | 21.61 | 21.61 | 21.3905 | 17231 |
| 1726785000 | 21.5765 | 0.35 | 1.63 | 21.54 | 21.62 | 21.47 | 10818 |
| 1726698600 | 21.2298 | -0.01 | -0.05 | 21.28 | 21.379 | 21.19 | 16173 |
| 1726612200 | 21.24 | -0.08 | -0.37 | 21.15 | 21.35 | 21.15 | 15346 |
| 1726525800 | 21.3198 | 0.1 | 0.47 | 21.25 | 21.32 | 21.25 | 18220 |
| 1726266600 | 21.22 | 0.07 | 0.33 | 21.34 | 21.34 | 21.18 | 32112 |
| 1726180200 | 21.15 | 0.18 | 0.88 | 20.99 | 21.16 | 20.99 | 21510 |
| 1726093800 | 20.9654 | 0.1 | 0.46 | 20.87 | 20.98 | 20.68 | 32266 |
| 1726007400 | 20.87 | -0.06 | -0.29 | 20.99 | 20.99 | 20.76 | 21763 |
| 1725921000 | 20.93 | 0.22 | 1.06 | 20.89 | 20.97 | 20.87 | 34403 |
| 1725661800 | 20.71 | -0.32 | -1.52 | 21.16 | 21.16 | 20.71 | 11231 |
| 1725575400 | 21.03 | 0 | 0.00 | 20.96 | 21.07 | 20.94 | 32140 |
| 1725489000 | 21.03 | 0.03 | 0.14 | 20.98 | 21.03 | 20.91 | 21240 |
| 1725402600 | 21 | -0.32 | -1.50 | 21.22 | 21.22 | 20.95 | 25499 |
| 1725057000 | 21.32 | 0.09 | 0.43 | 21.32 | 21.32 | 21.2 | 17945 |
| 1724970600 | 21.2286 | 0.03 | 0.13 | 21.29 | 21.325 | 21.2 | 31335 |
| 1724884200 | 21.2 | -0.08 | -0.40 | 21.39 | 21.39 | 21.14 | 43328 |
| 1724797800 | 21.2842 | 0.05 | 0.26 | 21.26 | 21.31 | 21.24 | 36995 |
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
