Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.273597811218 | 21.93 | 21.994 | 21.7854 | 87914 | 21.8999826 | SP |
| 4 | 0.21 | 0.969529085873 | 21.66 | 22.06 | 21.53 | 78108 | 21.88425461 | SP |
| 12 | 0.29 | 1.34383688601 | 21.58 | 22.06 | 21.13 | 44065 | 21.72391734 | SP |
| 26 | -0.74 | -3.27288810261 | 22.61 | 22.79 | 21.13 | 33580 | 21.77998792 | SP |
| 52 | 0.33 | 1.53203342618 | 21.54 | 22.79 | 20.88 | 19182 | 21.77345696 | SP |
| 156 | -1.85 | -7.79932546374 | 23.72 | 23.72 | 20.12 | 9562 | 21.63494101 | SP |
| 260 | -3.15 | -12.5899280576 | 25.02 | 25.09 | 20.12 | 8435 | 21.74604437 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 21.87 | 0.05 | 0.23 | 21.85 | 21.87 | 21.7854 | 7460 |
| 1741818600 | 21.82 | -0.08 | -0.37 | 21.98 | 21.98 | 21.82 | 17556 |
| 1741732200 | 21.9 | -0.08 | -0.36 | 21.93 | 21.994 | 21.8716 | 374569 |
| 1741645800 | 21.98 | 0.14 | 0.62 | 21.93 | 21.98 | 21.93 | 28316 |
| 1741390200 | 21.845 | -0.05 | -0.21 | 21.93 | 21.93 | 21.8302 | 11367 |
| 1741303800 | 21.8904 | -0.01 | -0.02 | 21.87 | 22.01 | 21.81 | 414284 |
| 1741217400 | 21.8955 | -0.05 | -0.21 | 21.97 | 21.97 | 21.8955 | 9174 |
| 1741131000 | 21.9422 | -0.11 | -0.49 | 22.04 | 22.06 | 21.9319 | 207365 |
| 1741044600 | 22.05 | 0.07 | 0.30 | 21.92 | 22.05 | 21.92 | 17306 |
| 1740785400 | 21.9842 | 0.09 | 0.43 | 21.93 | 21.995 | 21.92 | 177845 |
| 1740699000 | 21.89 | 0.05 | 0.23 | 21.82 | 21.9 | 21.82 | 9724 |
| 1740612600 | 21.84 | -0.12 | -0.55 | 21.82 | 21.91 | 21.81 | 35929 |
| 1740526200 | 21.96 | 0.19 | 0.87 | 21.84 | 21.96 | 21.84 | 7797 |
| 1740439800 | 21.77 | 0.02 | 0.09 | 21.72 | 21.77 | 21.71 | 7537 |
| 1740180600 | 21.75 | 0.1 | 0.46 | 21.66 | 21.76 | 21.66 | 20261 |
| 1740094200 | 21.6512 | 0.06 | 0.28 | 21.64 | 21.68 | 21.63 | 34476 |
| 1740007800 | 21.59 | 0.01 | 0.06 | 21.53 | 21.66 | 21.53 | 83979 |
| 1739921400 | 21.5777 | -0.09 | -0.43 | 21.63 | 21.63 | 21.5777 | 9973 |
| 1739575800 | 21.67 | 0.09 | 0.42 | 21.66 | 21.69 | 21.6474 | 8838 |
| 1739489400 | 21.58 | 0.13 | 0.63 | 21.52 | 21.58 | 21.51 | 6982 |
| 1739403000 | 21.4451 | -0.15 | -0.72 | 21.44 | 21.48 | 21.41 | 11716 |
| 1739316600 | 21.6 | 0 | 0.00 | 21.54 | 21.6 | 21.5203 | 22646 |
| 1739230200 | 21.6 | 0.02 | 0.08 | 21.62 | 21.62 | 21.5894 | 4481 |
| 1738971000 | 21.5833 | -0.07 | -0.31 | 21.69 | 21.69 | 21.5406 | 34438 |
| 1738884600 | 21.65 | -0.01 | -0.02 | 21.63 | 21.65 | 21.6101 | 27891 |
| 1738798200 | 21.6553 | 0.12 | 0.56 | 21.6 | 21.67 | 21.6 | 2426 |
| 1738711800 | 21.5351 | -0.06 | -0.30 | 21.48 | 21.54 | 21.47 | 17383 |
| 1738625400 | 21.6 | 0.1 | 0.44 | 21.53 | 21.63 | 21.5114 | 8269 |
| 1738366200 | 21.5046 | -0.05 | -0.24 | 21.55 | 21.57 | 21.5046 | 111328 |
| 1738279800 | 21.5553 | 0.03 | 0.14 | 21.68 | 21.68 | 21.5518 | 15580 |
| 1738193400 | 21.526 | -0.05 | -0.25 | 21.54 | 21.57 | 21.4856 | 48334 |
| 1738107000 | 21.58 | 0.04 | 0.19 | 21.51 | 21.6 | 21.51 | 22986 |
| 1738020600 | 21.54 | 0.11 | 0.52 | 21.5196 | 21.5599 | 21.5097 | 10979 |
| 1737761400 | 21.4292 | -0.01 | -0.05 | 21.39 | 21.48 | 21.39 | 11019 |
| 1737675000 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1737588600 | 21.44 | -0.02 | -0.09 | 21.47 | 21.47 | 21.415 | 10984 |
| 1737502200 | 21.46 | 0.04 | 0.19 | 21.47 | 21.48 | 21.45 | 16033 |
| 1737156600 | 21.4198 | 0.01 | 0.05 | 21.46 | 21.47 | 21.3922 | 24321 |
| 1737070200 | 21.41 | -0.13 | -0.60 | 21.33 | 21.47 | 21.22 | 89751 |
| 1736983800 | 21.54 | 0.3 | 1.41 | 21.5 | 21.54 | 21.3118 | 61455 |
| 1736897400 | 21.24 | 0.07 | 0.33 | 21.1301 | 21.24 | 21.13 | 31257 |
| 1736811000 | 21.17 | -0.04 | -0.19 | 21.2 | 21.23 | 21.145 | 19249 |
| 1736551800 | 21.21 | -0.13 | -0.61 | 21.24 | 21.27 | 21.2003 | 2948 |
| 1736379000 | 21.34 | 0.04 | 0.19 | 21.31 | 21.34 | 21.2808 | 12635 |
| 1736292600 | 21.3 | -0.13 | -0.61 | 21.36 | 21.36 | 21.3 | 21160 |
| 1736206200 | 21.43 | 0.05 | 0.23 | 21.36 | 21.43 | 21.35 | 10907 |
| 1735947000 | 21.38 | -0.01 | -0.02 | 21.43 | 21.43 | 21.38 | 6713 |
| 1735860600 | 21.385 | -0.11 | -0.49 | 21.42 | 21.42 | 21.38 | 38412 |
| 1735687800 | 21.49 | 0.05 | 0.23 | 21.46 | 21.49 | 21.4 | 36482 |
| 1735601400 | 21.44 | 0.08 | 0.37 | 21.41 | 21.45 | 21.41 | 7033 |
| 1735342200 | 21.36 | -0.18 | -0.83 | 21.4 | 21.4 | 21.29 | 115549 |
| 1735255800 | 21.539 | 0.05 | 0.23 | 21.44 | 21.59 | 21.44 | 17998 |
| 1735077840 | 21.4888 | 0 | 0.02 | 21.47 | 21.4907 | 21.4697 | 2505 |
| 1734996600 | 21.485 | -0.1 | -0.44 | 21.55 | 21.55 | 21.485 | 2536 |
| 1734737400 | 21.58 | 0.07 | 0.33 | 21.59 | 21.61 | 21.56 | 6952 |
| 1734651000 | 21.508 | -0.06 | -0.26 | 21.51 | 21.52 | 21.46 | 33661 |
| 1734564600 | 21.5631 | -0.14 | -0.63 | 21.72 | 21.735 | 21.55 | 9368 |
| 1734478200 | 21.7 | -0.02 | -0.09 | 21.72 | 21.7399 | 21.7 | 27604 |
| 1734391800 | 21.72 | 0.02 | 0.09 | 21.7196 | 21.74 | 21.6501 | 16217 |
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
