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 | 0.21 | 1.01156069364 | 20.76 | 20.97 | 20.57 | 12441 | 20.84467964 | SP |
| 4 | 0.4 | 1.94457948469 | 20.57 | 20.97 | 20.5 | 10480 | 20.70931278 | SP |
| 12 | 0.25 | 1.20656370656 | 20.72 | 20.97 | 20.3 | 9139 | 20.64623606 | SP |
| 26 | -0.07 | -0.332699619772 | 21.04 | 21.63 | 20.3 | 9431 | 20.90948643 | SP |
| 52 | 0.51 | 2.4926686217 | 20.46 | 21.63 | 20.16 | 7953 | 20.76833104 | SP |
| 156 | -2.01 | -8.74673629243 | 22.98 | 23.06 | 17.6 | 19805 | 20.10126184 | SP |
| 260 | -4.1 | -16.354208217 | 25.07 | 26.13 | 17.6 | 25623 | 22.41449249 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 20.97 | 0.06 | 0.31 | 20.95 | 21 | 20.9466 | 10871 |
| 1739489400 | 20.905 | 0.14 | 0.67 | 20.77 | 20.92 | 20.77 | 41677 |
| 1739403000 | 20.7651 | 0.03 | 0.14 | 20.7 | 20.83 | 20.7 | 5858 |
| 1739316600 | 20.7367 | 0.03 | 0.15 | 20.71 | 20.74 | 20.7032 | 889 |
| 1739230200 | 20.705 | 0 | 0.02 | 20.71 | 20.7399 | 20.57 | 7464 |
| 1738971000 | 20.7007 | -0.09 | -0.43 | 20.76 | 20.76 | 20.66 | 6315 |
| 1738884600 | 20.79 | 0.02 | 0.09 | 20.8 | 20.83 | 20.75 | 4198 |
| 1738798200 | 20.7704 | 0 | 0.00 | 20.76 | 20.7704 | 20.75 | 20445 |
| 1738711800 | 20.77 | 0.25 | 1.21 | 20.72 | 20.77 | 20.67 | 2239 |
| 1738625400 | 20.5218 | -0.24 | -1.15 | 20.56 | 20.64 | 20.5 | 11425 |
| 1738366200 | 20.76 | -0.01 | -0.06 | 20.78 | 20.84 | 20.73 | 3845 |
| 1738279800 | 20.7731 | -0.01 | -0.03 | 20.81 | 20.8599 | 20.7 | 2385 |
| 1738193400 | 20.78 | 0 | 0.02 | 20.79 | 20.79 | 20.78 | 1043 |
| 1738107000 | 20.7752 | -0.05 | -0.24 | 20.83 | 20.83 | 20.75 | 3445 |
| 1738020600 | 20.8251 | -0.02 | -0.12 | 20.86 | 20.94 | 20.79 | 3769 |
| 1737761400 | 20.85 | 0.13 | 0.65 | 20.79 | 20.85 | 20.77 | 1555 |
| 1737675000 | 20.7154 | 0 | 0.00 | 20.7154 | 20.7154 | 20.7154 | 0 |
| 1737588600 | 20.7154 | 0.01 | 0.07 | 20.74 | 20.78 | 20.69 | 4568 |
| 1737502200 | 20.701 | 0.14 | 0.69 | 20.705 | 20.77 | 20.69 | 5309 |
| 1737156600 | 20.56 | -0 | -0.02 | 20.57 | 20.602 | 20.54 | 62205 |
| 1737070200 | 20.5646 | 0.01 | 0.07 | 20.54 | 20.5646 | 20.52 | 406 |
| 1736983800 | 20.55 | 0.12 | 0.60 | 20.57 | 20.58 | 20.54 | 769 |
| 1736897400 | 20.4283 | 0.06 | 0.32 | 20.38 | 20.44 | 20.38 | 61599 |
| 1736811000 | 20.3639 | -0.03 | -0.15 | 20.38 | 20.38 | 20.3 | 1603 |
| 1736551800 | 20.395 | -0.13 | -0.64 | 20.39 | 20.46 | 20.39 | 6618 |
| 1736379000 | 20.5261 | -0.04 | -0.21 | 20.53 | 20.56 | 20.4801 | 1183 |
| 1736292600 | 20.57 | -0.03 | -0.16 | 20.66 | 20.66 | 20.57 | 894 |
| 1736206200 | 20.6023 | 0.11 | 0.52 | 20.43 | 20.61 | 20.43 | 89835 |
| 1735947000 | 20.495 | 0.05 | 0.27 | 20.52 | 20.52 | 20.4828 | 954 |
| 1735860600 | 20.44 | -0.04 | -0.20 | 20.48 | 20.48 | 20.44 | 1490 |
| 1735687800 | 20.48 | -0.08 | -0.37 | 20.54 | 20.54 | 20.44 | 2291 |
| 1735601400 | 20.5564 | -0 | -0.02 | 20.54 | 20.6 | 20.5 | 5183 |
| 1735342200 | 20.56 | -0.1 | -0.48 | 20.58 | 20.6 | 20.5434 | 1922 |
| 1735255800 | 20.66 | 0 | 0.00 | 20.64 | 20.66 | 20.64 | 580 |
| 1735077840 | 20.66 | 0.03 | 0.15 | 20.63 | 20.66 | 20.625 | 941 |
| 1734996600 | 20.63 | -0.03 | -0.13 | 20.64 | 20.655 | 20.56 | 6469 |
| 1734737400 | 20.6566 | 0.11 | 0.55 | 20.59 | 20.7 | 20.59 | 61309 |
| 1734651000 | 20.5445 | -0.02 | -0.07 | 20.61 | 20.61 | 20.52 | 1850 |
| 1734564600 | 20.5596 | -0.24 | -1.16 | 20.83 | 20.83 | 20.5596 | 8426 |
| 1734478200 | 20.8 | -0.03 | -0.14 | 20.8 | 20.82 | 20.77 | 3116 |
| 1734391800 | 20.83 | 0.02 | 0.12 | 20.82 | 20.83 | 20.77 | 475 |
| 1734132600 | 20.8059 | -0.01 | -0.04 | 20.84 | 20.84 | 20.78 | 336 |
| 1734046200 | 20.815 | -0.05 | -0.24 | 20.8312 | 20.86 | 20.815 | 3617 |
| 1733959800 | 20.865 | 0.01 | 0.05 | 20.86 | 20.91 | 20.8401 | 3991 |
| 1733873400 | 20.855 | -0.03 | -0.12 | 20.885 | 20.885 | 20.855 | 7983 |
| 1733787000 | 20.88 | -0.02 | -0.07 | 20.92 | 20.92 | 20.87 | 4932 |
| 1733527800 | 20.895 | 0 | 0.02 | 20.93 | 20.94 | 20.88 | 4881 |
| 1733441400 | 20.89 | 0.07 | 0.34 | 20.85 | 20.93 | 20.85 | 1573 |
| 1733355000 | 20.82 | 0.02 | 0.08 | 20.85 | 20.85 | 20.81 | 2160 |
| 1733268600 | 20.804 | 0.01 | 0.05 | 20.75 | 20.82 | 20.75 | 5054 |
| 1733182200 | 20.7939 | -0.13 | -0.60 | 20.88 | 20.88 | 20.76 | 3163 |
| 1732917840 | 20.9203 | 0.03 | 0.15 | 20.9 | 20.9203 | 20.89 | 411 |
| 1732750200 | 20.89 | 0.11 | 0.51 | 20.88 | 20.89 | 20.84 | 1835 |
| 1732663800 | 20.785 | -0.03 | -0.13 | 20.82 | 20.82 | 20.77 | 2843 |
| 1732577400 | 20.8122 | 0.11 | 0.52 | 20.8 | 20.85 | 20.76 | 3518 |
| 1732318200 | 20.705 | -0.06 | -0.26 | 20.72 | 20.75 | 20.695 | 644 |
| 1732231800 | 20.76 | -0.03 | -0.14 | 20.8 | 20.8 | 20.74 | 5560 |
| 1732145400 | 20.79 | -0.08 | -0.41 | 20.81 | 20.848 | 20.76 | 1926 |
| 1732059000 | 20.8746 | 0.05 | 0.26 | 20.82 | 20.91 | 20.82 | 1776 |
| 1731972600 | 20.82 | 0.03 | 0.14 | 20.8 | 20.86 | 20.78 | 154977 |
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
