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 | -0.8194 | -3.66621923937 | 22.35 | 22.35 | 21.6799 | 6650 | 21.84765959 | SP |
| 4 | 0.5445 | 2.59457450408 | 20.9861 | 22.49 | 20.75 | 4902 | 21.29437559 | SP |
| 12 | 0.5506 | 2.62440419447 | 20.98 | 22.49 | 20.4963 | 1818 | 21.27382262 | SP |
| 26 | 1.2442 | 6.13317296317 | 20.2864 | 22.49 | 20.1418 | 1006 | 21.27666329 | SP |
| 52 | 0.9906 | 4.82278481013 | 20.54 | 22.49 | 19.54 | 995 | 20.96769273 | SP |
| 156 | -1.461 | -6.35449468502 | 22.9916 | 23.3918 | 16.1577 | 1264 | 20.87981958 | SP |
| 260 | -3.7894 | -14.9660347551 | 25.32 | 28.08 | 16.1577 | 2871 | 24.26509817 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 21.5306 | -0.28 | -1.28 | 21.8099 | 21.8099 | 21.5306 | 584 |
| 1738884600 | 21.8099 | -0.21 | -0.95 | 22.0197 | 22.0197 | 21.75 | 27367 |
| 1738798200 | 22.0197 | 0.16 | 0.74 | 21.857 | 22.0197 | 21.857 | 5611 |
| 1738711800 | 21.857 | -0.03 | -0.15 | 21.8908 | 21.8908 | 21.857 | 6 |
| 1738625400 | 21.8908 | -0.27 | -1.22 | 21.85 | 21.8908 | 21.85 | 165 |
| 1738366200 | 22.1621 | -0.27 | -1.22 | 22.35 | 22.35 | 22.1621 | 208 |
| 1738279800 | 22.4362 | 0.24 | 1.08 | 22.1974 | 22.49 | 22.1974 | 41 |
| 1738193400 | 22.1974 | -0.18 | -0.82 | 22.381 | 22.381 | 22.17 | 306 |
| 1738107000 | 22.381 | 0.07 | 0.31 | 22.312 | 22.48 | 22.312 | 27 |
| 1738020600 | 22.312 | 0.16 | 0.72 | 22.1525 | 22.312 | 22.1525 | 29 |
| 1737761400 | 22.1525 | 0.14 | 0.66 | 22.03 | 22.1525 | 22.03 | 374 |
| 1737675000 | 22.0076 | 0 | 0.00 | 22.0076 | 22.0076 | 22.0076 | 0 |
| 1737588600 | 22.0076 | 0.09 | 0.41 | 21.99 | 22.0076 | 21.99 | 42 |
| 1737502200 | 21.9179 | 0.49 | 2.28 | 21.4284 | 21.9289 | 21.4284 | 1801 |
| 1737156600 | 21.4284 | 0.09 | 0.41 | 21.3411 | 21.4284 | 21.3411 | 1032 |
| 1737070200 | 21.3411 | 0.18 | 0.85 | 21.1617 | 21.3411 | 21.1617 | 149 |
| 1736983800 | 21.1617 | 0.16 | 0.77 | 21 | 21.1617 | 21 | 92 |
| 1736897400 | 21 | -0.02 | -0.10 | 21.0216 | 21.0216 | 21 | 758 |
| 1736811000 | 21.0216 | 0.17 | 0.82 | 20.75 | 21.0216 | 20.75 | 12571 |
| 1736551800 | 20.8513 | -0.13 | -0.64 | 20.9861 | 20.9861 | 20.83 | 37828 |
| 1736379000 | 20.9861 | 0.13 | 0.63 | 20.8542 | 20.9861 | 20.8542 | 2 |
| 1736292600 | 20.8542 | 0 | 0.01 | 21 | 21.04 | 20.8542 | 2421 |
| 1736206200 | 20.8524 | 0.17 | 0.81 | 20.785 | 20.8987 | 20.785 | 323 |
| 1735947000 | 20.6844 | 0.19 | 0.92 | 20.4963 | 20.6844 | 20.4963 | 26 |
| 1735860600 | 20.4963 | -0.06 | -0.31 | 20.5606 | 20.5606 | 20.4963 | 37 |
| 1735687800 | 20.5606 | -0.07 | -0.36 | 20.6343 | 20.6343 | 20.5606 | 2 |
| 1735601400 | 20.6343 | -0.2 | -0.96 | 20.8338 | 20.8338 | 20.55 | 111 |
| 1735342200 | 20.8338 | -0.1 | -0.48 | 20.9348 | 20.9348 | 20.8338 | 3 |
| 1735255800 | 20.9348 | 0.08 | 0.40 | 20.95 | 20.95 | 20.9348 | 18 |
| 1735077840 | 20.8509 | 0.07 | 0.34 | 20.7798 | 20.8509 | 20.7798 | 0 |
| 1734996600 | 20.7798 | 0.02 | 0.09 | 20.7613 | 20.7798 | 20.65 | 107 |
| 1734737400 | 20.7613 | 0.24 | 1.16 | 20.524 | 20.7613 | 20.524 | 133 |
| 1734651000 | 20.524 | -0.02 | -0.10 | 20.5438 | 20.5438 | 20.5 | 14 |
| 1734564600 | 20.5438 | -0.51 | -2.43 | 21.0561 | 21.0561 | 20.5438 | 643 |
| 1734478200 | 21.0561 | -0.06 | -0.30 | 21.1203 | 21.1203 | 21.0561 | 156 |
| 1734391800 | 21.1203 | -0.06 | -0.30 | 21.1841 | 21.1841 | 21.1203 | 41 |
| 1734132600 | 21.1841 | -0.15 | -0.71 | 21.3 | 21.3 | 21.1841 | 63 |
| 1734046200 | 21.3366 | -0.14 | -0.65 | 21.4757 | 21.4757 | 21.3366 | 801 |
| 1733959800 | 21.4757 | -0 | -0.02 | 21.4794 | 21.4794 | 21.46 | 270 |
| 1733873400 | 21.4794 | -0.06 | -0.26 | 21.5363 | 21.5363 | 21.43 | 460 |
| 1733787000 | 21.5363 | 0.19 | 0.89 | 21.39 | 21.5363 | 21.39 | 384 |
| 1733527800 | 21.3467 | 0.06 | 0.27 | 21.29 | 21.45 | 21.29 | 1345 |
| 1733441400 | 21.29 | -0.27 | -1.25 | 21.56 | 21.56 | 21.29 | 101 |
| 1733355000 | 21.56 | 0.06 | 0.30 | 21.44 | 21.56 | 21.44 | 230 |
| 1733268600 | 21.495 | -0.04 | -0.21 | 21.5398 | 21.5398 | 21.495 | 7 |
| 1733182200 | 21.5398 | -0.03 | -0.13 | 21.5679 | 21.5679 | 21.4896 | 270 |
| 1732917840 | 21.5679 | 0.07 | 0.31 | 21.5022 | 21.5679 | 21.5022 | 0 |
| 1732750200 | 21.5022 | 0.17 | 0.79 | 21.3338 | 21.5022 | 21.3338 | 8 |
| 1732663800 | 21.3338 | -0.01 | -0.05 | 21.3442 | 21.3442 | 21.3338 | 5 |
| 1732577400 | 21.3442 | 0.25 | 1.17 | 21.0966 | 21.37 | 21.0966 | 236 |
| 1732318200 | 21.0966 | 0.09 | 0.42 | 21.008 | 21.0966 | 21.008 | 950 |
| 1732231800 | 21.008 | 0.08 | 0.40 | 20.9245 | 21.008 | 20.9245 | 2 |
| 1732145400 | 20.9245 | -0.01 | -0.07 | 20.9384 | 20.9384 | 20.857 | 157 |
| 1732059000 | 20.9384 | -0.03 | -0.13 | 20.66 | 20.9384 | 20.66 | 390 |
| 1731972600 | 20.9653 | 0.08 | 0.37 | 20.8871 | 20.9653 | 20.8871 | 3 |
| 1731713400 | 20.8871 | -0.18 | -0.87 | 20.98 | 20.98 | 20.8871 | 326 |
| 1731627000 | 21.0703 | -0.23 | -1.09 | 21.3034 | 21.3034 | 21.0703 | 0 |
| 1731540600 | 21.3034 | -0.17 | -0.78 | 21.4705 | 21.4705 | 21.3034 | 12 |
| 1731454200 | 21.4705 | -0.15 | -0.68 | 21.617 | 21.617 | 21.4705 | 2 |
| 1731367800 | 21.617 | 0.03 | 0.14 | 21.5872 | 21.68 | 21.5872 | 162 |
| 1731108600 | 21.5872 | -0.08 | -0.37 | 21.6676 | 21.6676 | 21.5872 | 25 |
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
