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 | 0.095 | 0.451092117759 | 21.06 | 21.3039 | 21.06 | 1475 | 21.14947451 | SP |
| 4 | 0.335 | 1.60902977906 | 20.82 | 21.3039 | 20.8 | 5396 | 21.07435816 | SP |
| 12 | -0.1949 | -0.912884837868 | 21.3499 | 21.68 | 20.8 | 3423 | 21.17224834 | SP |
| 26 | -0.3084 | -1.43686461604 | 21.4634 | 22.22 | 20.8 | 4913 | 21.55854686 | SP |
| 52 | 0.085 | 0.403417180826 | 21.07 | 22.22 | 20.53 | 3594 | 21.41344862 | SP |
| 156 | -2.3 | -9.8060115114 | 23.455 | 23.558 | 19.4603 | 2456 | 21.21442067 | SP |
| 260 | -3.865 | -15.4476418865 | 25.02 | 25.35 | 19.4603 | 2032 | 21.66666002 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 21.155 | 0.07 | 0.31 | 21.09 | 21.155 | 21.09 | 927 |
| 1739230200 | 21.09 | -0.1 | -0.45 | 21.21 | 21.21 | 21.09 | 3034 |
| 1738971000 | 21.185 | -0.06 | -0.28 | 21.245 | 21.245 | 21.185 | 329 |
| 1738884600 | 21.245 | -0.04 | -0.16 | 21.28 | 21.28 | 21.23 | 358 |
| 1738798200 | 21.28 | 0.13 | 0.59 | 21.155 | 21.3039 | 21.155 | 915 |
| 1738711800 | 21.155 | 0.05 | 0.24 | 21.06 | 21.155 | 21.06 | 2738 |
| 1738625400 | 21.105 | -0.04 | -0.21 | 21.11 | 21.14 | 21.09 | 1493 |
| 1738366200 | 21.1486 | -0.04 | -0.20 | 21.24 | 21.26 | 21.1 | 11303 |
| 1738279800 | 21.19 | -0.02 | -0.07 | 21.24 | 21.25 | 21.19 | 7561 |
| 1738193400 | 21.205 | -0.02 | -0.07 | 21.27 | 21.27 | 21.17 | 2017 |
| 1738107000 | 21.2203 | -0.01 | -0.02 | 21.2255 | 21.23 | 21.19 | 4639 |
| 1738020600 | 21.2255 | 0.11 | 0.52 | 21.1156 | 21.2255 | 21.1156 | 102 |
| 1737761400 | 21.1156 | 0.02 | 0.07 | 21.07 | 21.1156 | 21.07 | 597 |
| 1737675000 | 21.1002 | 0 | 0.00 | 21.1002 | 21.1002 | 21.1002 | 0 |
| 1737588600 | 21.1002 | -0.05 | -0.26 | 21.17 | 21.17 | 21.06 | 5891 |
| 1737502200 | 21.155 | 0.08 | 0.38 | 21.15 | 21.16 | 21.12 | 4728 |
| 1737156600 | 21.0751 | 0.03 | 0.15 | 21.1 | 21.1 | 21 | 4580 |
| 1737070200 | 21.0435 | 0.06 | 0.28 | 21.02 | 21.09 | 21.02 | 3368 |
| 1736983800 | 20.985 | 0.16 | 0.75 | 20.8284 | 21.035 | 20.8284 | 40134 |
| 1736897400 | 20.8284 | -0.01 | -0.05 | 20.82 | 20.8284 | 20.8 | 877 |
| 1736811000 | 20.8389 | -0.03 | -0.15 | 20.87 | 20.87 | 20.8301 | 2262 |
| 1736551800 | 20.87 | -0.11 | -0.52 | 20.98 | 20.98 | 20.87 | 879 |
| 1736379000 | 20.98 | 0.02 | 0.10 | 20.96 | 21.0062 | 20.96 | 865 |
| 1736292600 | 20.96 | -0.08 | -0.38 | 21.04 | 21.04 | 20.96 | 11 |
| 1736206200 | 21.04 | -0.04 | -0.19 | 21.08 | 21.09 | 21.04 | 10813 |
| 1735947000 | 21.08 | -0.02 | -0.09 | 21.11 | 21.11 | 21.08 | 1023 |
| 1735860600 | 21.1 | 0.01 | 0.02 | 21.095 | 21.1 | 21.095 | 271 |
| 1735687800 | 21.095 | -0.04 | -0.17 | 21.13 | 21.13 | 21.07 | 15396 |
| 1735601400 | 21.13 | 0.07 | 0.33 | 21.06 | 21.13 | 21.06 | 288 |
| 1735342200 | 21.06 | -0.15 | -0.68 | 21.1 | 21.1 | 21.06 | 559 |
| 1735255800 | 21.205 | 0.02 | 0.09 | 21.185 | 21.209 | 21.1564 | 5762 |
| 1735077840 | 21.185 | 0.03 | 0.14 | 21.155 | 21.185 | 21.1209 | 655 |
| 1734996600 | 21.155 | -0.04 | -0.21 | 21.1999 | 21.1999 | 21.1501 | 3509 |
| 1734737400 | 21.1999 | 0.06 | 0.31 | 21.2 | 21.24 | 21.1999 | 5066 |
| 1734651000 | 21.135 | -0.08 | -0.36 | 21.2124 | 21.2124 | 21.135 | 405 |
| 1734564600 | 21.2124 | -0.18 | -0.85 | 21.37 | 21.37 | 21.2124 | 1047 |
| 1734478200 | 21.395 | 0 | 0.02 | 21.38 | 21.42 | 21.38 | 2042 |
| 1734391800 | 21.39 | 0.02 | 0.09 | 21.37 | 21.408 | 21.37 | 185 |
| 1734132600 | 21.37 | -0.1 | -0.45 | 21.43 | 21.43 | 21.36 | 4092 |
| 1734046200 | 21.4662 | -0.09 | -0.44 | 21.51 | 21.51 | 21.4662 | 2982 |
| 1733959800 | 21.56 | -0.04 | -0.16 | 21.595 | 21.6 | 21.56 | 100 |
| 1733873400 | 21.595 | -0.01 | -0.05 | 21.58 | 21.595 | 21.58 | 110 |
| 1733787000 | 21.6052 | -0.04 | -0.21 | 21.62 | 21.62 | 21.6052 | 13 |
| 1733527800 | 21.65 | 0.04 | 0.19 | 21.67 | 21.67 | 21.65 | 121 |
| 1733441400 | 21.61 | -0.01 | -0.02 | 21.615 | 21.6243 | 21.61 | 340 |
| 1733355000 | 21.615 | 0.07 | 0.32 | 21.545 | 21.615 | 21.54 | 40 |
| 1733268600 | 21.545 | -0.14 | -0.62 | 21.61 | 21.61 | 21.545 | 387 |
| 1733182200 | 21.68 | 0.05 | 0.25 | 21.63 | 21.68 | 21.51 | 13610 |
| 1732917840 | 21.6267 | 0.09 | 0.40 | 21.54 | 21.6267 | 21.54 | 22 |
| 1732750200 | 21.54 | 0.06 | 0.30 | 21.53 | 21.54 | 21.53 | 980 |
| 1732663800 | 21.475 | -0.04 | -0.16 | 21.5101 | 21.5101 | 21.4749 | 366 |
| 1732577400 | 21.5101 | 0.17 | 0.80 | 21.47 | 21.5101 | 21.47 | 2328 |
| 1732318200 | 21.34 | -0.06 | -0.28 | 21.34 | 21.34 | 21.33 | 253 |
| 1732231800 | 21.4 | 0.06 | 0.28 | 21.44 | 21.44 | 21.3409 | 6883 |
| 1732145400 | 21.34 | -0.04 | -0.21 | 21.32 | 21.34 | 21.32 | 1958 |
| 1732059000 | 21.3848 | 0.03 | 0.16 | 21.3499 | 21.41 | 21.3499 | 1913 |
| 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 |
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
