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 | 0.155 | 0.774225774226 | 20.02 | 20.175 | 19.96 | 11493 | 20.04464276 | SP |
| 4 | 0.455 | 2.30730223124 | 19.72 | 20.175 | 19.72 | 28543 | 19.92365045 | SP |
| 12 | -0.065 | -0.321146245059 | 20.24 | 20.24 | 19.3601 | 39123 | 19.74758707 | SP |
| 26 | -0.015 | -0.074294205052 | 20.19 | 20.81 | 19.3601 | 25893 | 19.97497131 | SP |
| 52 | 0.435 | 2.20364741641 | 19.74 | 20.81 | 19.34 | 20768 | 19.92413789 | SP |
| 156 | -2.925 | -12.6623376623 | 23.1 | 23.18 | 17.83 | 35537 | 19.75423706 | SP |
| 260 | -5.815 | -22.3739899962 | 25.99 | 26.08 | 17.59 | 43378 | 21.1529375 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 20.1706 | 0.08 | 0.40 | 20.11 | 20.1706 | 20.11 | 2003 |
| 1739489400 | 20.09 | 0.09 | 0.45 | 20.01 | 20.090933 | 20.01 | 12144 |
| 1739403000 | 20 | -0.04 | -0.17 | 20.01 | 20.02 | 19.96 | 14178 |
| 1739316600 | 20.035 | -0.01 | -0.02 | 20.02 | 20.04 | 20.01 | 17647 |
| 1739230200 | 20.04 | 0.05 | 0.27 | 19.99 | 20.05 | 19.99 | 29423 |
| 1738971000 | 19.9855 | -0.06 | -0.32 | 20.07 | 20.07 | 19.985 | 18556 |
| 1738884600 | 20.05 | 0.04 | 0.20 | 20.06 | 20.06 | 20.01 | 27023 |
| 1738798200 | 20.0099 | 0.06 | 0.30 | 19.97 | 20.02 | 19.97 | 20406 |
| 1738711800 | 19.95 | -0.02 | -0.10 | 19.88 | 19.9599 | 19.88 | 11259 |
| 1738625400 | 19.97 | 0.05 | 0.25 | 19.87 | 19.97 | 19.84 | 43670 |
| 1738366200 | 19.92 | -0.07 | -0.36 | 20.03 | 20.03 | 19.92 | 35358 |
| 1738279800 | 19.991 | 0.06 | 0.31 | 19.95 | 20.03 | 19.9114 | 10853 |
| 1738193400 | 19.93 | 0.01 | 0.05 | 19.95 | 19.95 | 19.85 | 14049 |
| 1738107000 | 19.92 | -0.01 | -0.05 | 19.94 | 19.94 | 19.9 | 26583 |
| 1738020600 | 19.93 | 0.05 | 0.25 | 19.81 | 19.94 | 19.81 | 61256 |
| 1737761400 | 19.88 | 0.09 | 0.45 | 19.85 | 19.91 | 19.85 | 30823 |
| 1737675000 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
| 1737588600 | 19.79 | -0.01 | -0.05 | 19.81 | 19.8373 | 19.78 | 13504 |
| 1737502200 | 19.8 | 0.12 | 0.61 | 19.72 | 19.8 | 19.72 | 125039 |
| 1737156600 | 19.68 | -0.01 | -0.05 | 19.71 | 19.73 | 19.675 | 48408 |
| 1737070200 | 19.69 | 0.02 | 0.11 | 19.665 | 19.7 | 19.625 | 49034 |
| 1736983800 | 19.6693 | 0.2 | 1.02 | 19.58 | 19.6693 | 19.58 | 5548 |
| 1736897400 | 19.47 | 0.05 | 0.25 | 19.4208 | 19.49 | 19.4208 | 33841 |
| 1736811000 | 19.4208 | 0 | 0.00 | 19.42 | 19.4208 | 19.3601 | 77257 |
| 1736551800 | 19.42 | -0.13 | -0.66 | 19.46 | 19.505 | 19.4 | 19559 |
| 1736379000 | 19.55 | -0.04 | -0.20 | 19.61 | 19.61 | 19.51 | 24238 |
| 1736292600 | 19.59 | -0.02 | -0.10 | 19.71 | 19.71 | 19.58 | 21884 |
| 1736206200 | 19.61 | 0.02 | 0.10 | 19.61 | 19.669 | 19.59 | 93186 |
| 1735947000 | 19.5898 | 0.04 | 0.20 | 19.58 | 19.5898 | 19.5515 | 6335 |
| 1735860600 | 19.55 | 0.07 | 0.36 | 19.5 | 19.5677 | 19.5 | 9088 |
| 1735687800 | 19.48 | -0.01 | -0.05 | 19.52 | 19.56 | 19.46 | 65955 |
| 1735601400 | 19.49 | 0.01 | 0.05 | 19.45 | 19.51 | 19.44 | 89492 |
| 1735342200 | 19.48 | -0.1 | -0.51 | 19.5 | 19.52 | 19.48 | 87798 |
| 1735255800 | 19.58 | 0.03 | 0.15 | 19.56 | 19.58 | 19.5119 | 113158 |
| 1735077840 | 19.55 | 0.03 | 0.13 | 19.5 | 19.57 | 19.5 | 75035 |
| 1734996600 | 19.525 | -0.04 | -0.18 | 19.54 | 19.54 | 19.47 | 64908 |
| 1734737400 | 19.56 | -0.11 | -0.56 | 19.44 | 19.58 | 19.44 | 102751 |
| 1734651000 | 19.67 | 0.02 | 0.10 | 19.72 | 19.72 | 19.64 | 44253 |
| 1734564600 | 19.65 | -0.25 | -1.26 | 19.92 | 19.92 | 19.65 | 119006 |
| 1734478200 | 19.9 | -0.03 | -0.15 | 19.915 | 19.97 | 19.89 | 29450 |
| 1734391800 | 19.93 | -0.09 | -0.45 | 19.94 | 20.02 | 19.93 | 56918 |
| 1734132600 | 20.02 | -0.04 | -0.20 | 20.02 | 20.04 | 19.99 | 51977 |
| 1734046200 | 20.06 | -0.08 | -0.39 | 20.06 | 20.11 | 20.0399 | 48632 |
| 1733959800 | 20.1391 | 0.04 | 0.22 | 20.11 | 20.1555 | 20.09 | 6285 |
| 1733873400 | 20.0946 | 0.01 | 0.07 | 20.13 | 20.13 | 20.07 | 7019 |
| 1733787000 | 20.08 | -0.02 | -0.08 | 20.1 | 20.1768 | 20.08 | 27085 |
| 1733527800 | 20.0966 | -0.06 | -0.31 | 20.16 | 20.16 | 20.09 | 23296 |
| 1733441400 | 20.159 | 0.07 | 0.37 | 20.07 | 20.1685 | 20.07 | 37385 |
| 1733355000 | 20.085 | 0.03 | 0.14 | 20.05 | 20.11 | 20.0301 | 43778 |
| 1733268600 | 20.0571 | -0.06 | -0.31 | 20.065 | 20.0844 | 20.04 | 15465 |
| 1733182200 | 20.1189 | -0.07 | -0.33 | 20.13 | 20.1301 | 20.0805 | 4395 |
| 1732917840 | 20.186 | 0.01 | 0.03 | 20.13 | 20.19 | 20.13 | 3001 |
| 1732750200 | 20.18 | -0 | -0.02 | 20.215 | 20.23 | 20.15 | 29042 |
| 1732663800 | 20.1843 | -0.05 | -0.24 | 20.24 | 20.24 | 20.14 | 25257 |
| 1732577400 | 20.2331 | 0.07 | 0.35 | 20.19 | 20.24 | 20.19 | 16725 |
| 1732318200 | 20.1628 | 0.02 | 0.12 | 20.14 | 20.1792 | 20.1201 | 12682 |
| 1732231800 | 20.139 | 0.03 | 0.17 | 20.13 | 20.17 | 20.09 | 22469 |
| 1732145400 | 20.1055 | -0.04 | -0.20 | 20.15 | 20.15 | 20.078 | 9120 |
| 1732059000 | 20.1468 | -0 | -0.02 | 20.12 | 20.1489 | 20.12 | 4553 |
| 1731972600 | 20.1499 | 0.05 | 0.25 | 20.17 | 20.17 | 20.11 | 22194 |
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
