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 | -0.1253 | -0.583463716287 | 21.4752 | 21.4752 | 21.26 | 3044 | 21.33388463 | SP |
| 4 | -0.1601 | -0.74430497443 | 21.51 | 21.5345 | 21.25 | 5273 | 21.34811197 | SP |
| 12 | -0.4739 | -2.17148250992 | 21.8238 | 22.22 | 21.25 | 6378 | 21.73647754 | SP |
| 26 | 0.3399 | 1.61780104712 | 21.01 | 22.22 | 20.81 | 4651 | 21.5966926 | SP |
| 52 | 0.9549 | 4.68202990929 | 20.395 | 22.22 | 20.395 | 3187 | 21.44344002 | SP |
| 156 | -3.4301 | -13.8422114609 | 24.78 | 24.959 | 19.4603 | 2480 | 21.56464263 | SP |
| 260 | -3.6701 | -14.6686650679 | 25.02 | 25.35 | 19.4603 | 1949 | 21.70009355 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 21.3499 | 0.04 | 0.17 | 21.3138 | 21.3652 | 21.3138 | 8627 |
| 1731713400 | 21.3138 | 0.01 | 0.05 | 21.304 | 21.3214 | 21.26 | 1591 |
| 1731627000 | 21.304 | -0.01 | -0.03 | 21.3102 | 21.3666 | 21.304 | 791 |
| 1731540600 | 21.3102 | -0.04 | -0.21 | 21.3549 | 21.355 | 21.3 | 3827 |
| 1731454200 | 21.3549 | -0.12 | -0.56 | 21.4752 | 21.4752 | 21.3549 | 384 |
| 1731367800 | 21.4752 | -0.04 | -0.16 | 21.48 | 21.49 | 21.45 | 5233 |
| 1731108600 | 21.5102 | 0.05 | 0.22 | 21.4635 | 21.53 | 21.4635 | 8649 |
| 1731022200 | 21.4635 | 0.16 | 0.75 | 21.375 | 21.4635 | 21.375 | 380 |
| 1730935800 | 21.3035 | -0.12 | -0.54 | 21.25 | 21.33 | 21.25 | 61265 |
| 1730849400 | 21.4202 | 0.08 | 0.38 | 21.35 | 21.4202 | 21.35 | 204 |
| 1730763000 | 21.3401 | 0.08 | 0.38 | 21.26 | 21.355 | 21.26 | 776 |
| 1730500200 | 21.26 | -0.13 | -0.60 | 21.39 | 21.39 | 21.26 | 2200 |
| 1730413800 | 21.3877 | -0.05 | -0.24 | 21.44 | 21.44 | 21.3877 | 3605 |
| 1730327400 | 21.44 | 0 | 0.02 | 21.51 | 21.51 | 21.43 | 4093 |
| 1730241000 | 21.4352 | 0.02 | 0.09 | 21.4155 | 21.4352 | 21.3852 | 1566 |
| 1730154600 | 21.4155 | -0.02 | -0.11 | 21.47 | 21.47 | 21.4155 | 200 |
| 1729895400 | 21.44 | -0.05 | -0.26 | 21.4949 | 21.4949 | 21.44 | 141 |
| 1729809000 | 21.4949 | 0.06 | 0.30 | 21.43 | 21.4949 | 21.43 | 0 |
| 1729722600 | 21.43 | -0.1 | -0.49 | 21.45 | 21.45 | 21.41 | 220 |
| 1729636200 | 21.5345 | 0.04 | 0.17 | 21.51 | 21.5345 | 21.5043 | 1738 |
| 1729549800 | 21.4975 | -0.17 | -0.79 | 21.59 | 21.59 | 21.4975 | 2457 |
| 1729290600 | 21.6685 | -0.01 | -0.05 | 21.6785 | 21.71 | 21.6685 | 1730 |
| 1729204200 | 21.6785 | -0.09 | -0.42 | 21.72 | 21.72 | 21.67 | 966 |
| 1729117800 | 21.7706 | -0.03 | -0.13 | 21.8 | 21.88 | 21.75 | 82766 |
| 1729031400 | 21.8 | 0.14 | 0.65 | 21.72 | 21.8 | 21.71 | 16562 |
| 1728945000 | 21.6596 | -0.02 | -0.09 | 21.6798 | 21.6798 | 21.6148 | 650 |
| 1728685800 | 21.6798 | 0.01 | 0.04 | 21.6701 | 21.6798 | 21.6561 | 377 |
| 1728599400 | 21.6701 | 0.06 | 0.25 | 21.64 | 21.6701 | 21.64 | 425 |
| 1728513000 | 21.615 | -0.08 | -0.35 | 21.67 | 21.67 | 21.5701 | 13748 |
| 1728426600 | 21.69 | 0.01 | 0.04 | 21.64 | 21.69 | 21.64 | 23139 |
| 1728340200 | 21.681 | -0.07 | -0.32 | 21.72 | 21.73 | 21.681 | 1630 |
| 1728081000 | 21.7501 | -0.12 | -0.55 | 21.76 | 21.76 | 21.75 | 3721 |
| 1727994600 | 21.87 | -0.09 | -0.41 | 21.92 | 21.92 | 21.87 | 115 |
| 1727908200 | 21.96 | -0.04 | -0.16 | 21.995 | 21.995 | 21.93 | 681 |
| 1727821800 | 21.995 | -0.02 | -0.07 | 21.99 | 21.995 | 21.99 | 35 |
| 1727735400 | 22.01 | -0.03 | -0.16 | 22.02 | 22.05 | 21.98 | 1377 |
| 1727476200 | 22.0448 | 0.04 | 0.16 | 22.01 | 22.0448 | 21.99 | 795 |
| 1727389800 | 22.0085 | 0.01 | 0.03 | 22.02 | 22.05 | 21.98 | 4665 |
| 1727303400 | 22.0008 | -0.08 | -0.38 | 22.03 | 22.03 | 21.98 | 5545 |
| 1727217000 | 22.0847 | 0.01 | 0.07 | 22 | 22.1104 | 22 | 6285 |
| 1727130600 | 22.07 | -0.03 | -0.16 | 22.12 | 22.12 | 22.02 | 6809 |
| 1726871400 | 22.1048 | 0.01 | 0.07 | 22.12 | 22.22 | 22.0699 | 15285 |
| 1726785000 | 22.09 | 0.01 | 0.05 | 22.05 | 22.19 | 22.05 | 48426 |
| 1726698600 | 22.08 | -0.03 | -0.14 | 22.1101 | 22.15 | 22.08 | 21273 |
| 1726612200 | 22.1101 | -0.06 | -0.26 | 22.1685 | 22.1685 | 22.105 | 1015 |
| 1726525800 | 22.1685 | 0.13 | 0.58 | 22.0399 | 22.21 | 22.0399 | 4901 |
| 1726266600 | 22.0399 | 0.06 | 0.30 | 21.975 | 22.0399 | 21.975 | 84 |
| 1726180200 | 21.975 | -0 | -0.02 | 21.9783 | 21.9783 | 21.975 | 0 |
| 1726093800 | 21.9783 | 0.01 | 0.06 | 21.9651 | 21.9783 | 21.9651 | 15 |
| 1726007400 | 21.9651 | 0.01 | 0.05 | 21.93 | 21.9786 | 21.93 | 102 |
| 1725921000 | 21.9545 | 0.07 | 0.34 | 21.8802 | 21.9545 | 21.8802 | 264 |
| 1725661800 | 21.8802 | 0 | 0.00 | 21.8802 | 21.8802 | 21.8802 | 4 |
| 1725575400 | 21.8802 | 0.07 | 0.31 | 21.8126 | 21.9116 | 21.8126 | 128 |
| 1725489000 | 21.8126 | 0.13 | 0.62 | 21.6776 | 21.8126 | 21.6776 | 1794 |
| 1725402600 | 21.6776 | -0.06 | -0.25 | 21.7 | 21.7 | 21.6776 | 1 |
| 1725057000 | 21.7326 | -0.03 | -0.15 | 21.765 | 21.765 | 21.7326 | 3005 |
| 1724970600 | 21.765 | -0.02 | -0.11 | 21.75 | 21.765 | 21.75 | 20 |
| 1724884200 | 21.7899 | -0.02 | -0.07 | 21.8052 | 21.8052 | 21.78 | 163 |
| 1724797800 | 21.8052 | -0.02 | -0.09 | 21.8238 | 21.8238 | 21.8052 | 138 |
| 1724711400 | 21.8238 | -0.01 | -0.03 | 21.8302 | 21.8302 | 21.8238 | 1 |
| 1724452200 | 21.8302 | 0.11 | 0.48 | 21.79 | 21.8302 | 21.79 | 892 |
| 1724365800 | 21.7252 | -0.08 | -0.39 | 21.8099 | 21.8099 | 21.7252 | 2 |
| 1724279400 | 21.8099 | 0.05 | 0.25 | 21.7552 | 21.8099 | 21.7552 | 50 |
| 1724193000 | 21.7552 | 0.03 | 0.14 | 21.7248 | 21.7552 | 21.7248 | 0 |
| 1724106600 | 21.7248 | 0.05 | 0.21 | 21.71 | 21.75 | 21.71 | 10402 |
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
