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 | -2.1601 | -10.8384345208 | 19.93 | 19.9727 | 17.24 | 3476 | 19.63192882 | SP |
| 4 | -2.0901 | -10.5241691843 | 19.86 | 20.36 | 17.24 | 975 | 19.67828012 | SP |
| 12 | -2.764 | -13.4606674816 | 20.5339 | 21.37 | 17.24 | 991 | 20.48397179 | SP |
| 26 | -5.1501 | -22.469895288 | 22.92 | 24.26 | 17.24 | 722 | 21.59415419 | SP |
| 52 | -4.4248 | -19.9362910965 | 22.1947 | 24.26 | 17.24 | 506 | 21.92300551 | SP |
| 156 | -2.2701 | -11.3278443114 | 20.04 | 24.26 | 17.24 | 331 | 21.8239014 | SP |
| 260 | -2.2701 | -11.3278443114 | 20.04 | 24.26 | 17.24 | 331 | 21.8239014 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744065000 | 17.7699 | -0.05 | -0.28 | 17.24 | 18.03 | 17.24 | 1006 |
| 1743805800 | 17.8193 | -1.13 | -5.96 | 18.56 | 18.56 | 17.8193 | 89 |
| 1743719400 | 18.9489 | -0.81 | -4.10 | 19.76 | 19.76 | 18.9489 | 66 |
| 1743633000 | 19.76 | -0.21 | -1.06 | 19.57 | 19.76 | 19.57 | 16163 |
| 1743546600 | 19.9727 | 0.05 | 0.24 | 19.93 | 19.9727 | 19.93 | 50 |
| 1743460200 | 19.9242 | 0.1 | 0.51 | 19.69 | 19.9242 | 19.69 | 67 |
| 1743201000 | 19.8223 | -0.32 | -1.58 | 20.15 | 20.15 | 19.8223 | 127 |
| 1743114600 | 20.1398 | -0.03 | -0.15 | 20.1708 | 20.1708 | 20.11 | 46 |
| 1743028200 | 20.1708 | -0.16 | -0.81 | 20.36 | 20.36 | 20.1708 | 66 |
| 1742941800 | 20.3347 | 0.02 | 0.11 | 20.35 | 20.35 | 20.3347 | 76 |
| 1742855400 | 20.3129 | 0.32 | 1.58 | 20.215 | 20.3129 | 20.215 | 754 |
| 1742596200 | 19.9971 | -0.04 | -0.18 | 19.94 | 19.9971 | 19.94 | 5 |
| 1742509800 | 20.0338 | -0 | -0.01 | 20.0366 | 20.0366 | 20.0338 | 136 |
| 1742423400 | 20.0366 | 0.2 | 1.02 | 19.84 | 20.0366 | 19.84 | 179 |
| 1742337000 | 19.8339 | -0.24 | -1.20 | 20.04 | 20.04 | 19.8339 | 59 |
| 1742250600 | 20.0752 | 0.13 | 0.65 | 19.97 | 20.0752 | 19.97 | 219 |
| 1741991400 | 19.9463 | 0.44 | 2.26 | 19.74 | 19.9463 | 19.74 | 52 |
| 1741905000 | 19.5051 | -0.29 | -1.44 | 19.7 | 19.745 | 19.5051 | 241 |
| 1741818600 | 19.7908 | 0.07 | 0.38 | 19.83 | 19.88 | 19.7908 | 32 |
| 1741732200 | 19.7166 | -0.14 | -0.71 | 19.86 | 19.86 | 19.66 | 68 |
| 1741645800 | 19.8566 | -0.54 | -2.66 | 20.3989 | 20.3989 | 19.8566 | 69 |
| 1741390200 | 20.3989 | 0.13 | 0.64 | 20.2698 | 20.3989 | 20.05 | 204 |
| 1741303800 | 20.2698 | -0.37 | -1.78 | 20.6371 | 20.6371 | 20.25 | 257 |
| 1741217400 | 20.6371 | 0.23 | 1.11 | 20.33 | 20.6371 | 20.33 | 175 |
| 1741131000 | 20.4099 | -0.2 | -0.99 | 20.6141 | 20.6141 | 20.26 | 1068 |
| 1741044600 | 20.6141 | -0.33 | -1.58 | 21.1 | 21.1 | 20.6141 | 2993 |
| 1740785400 | 20.9451 | 0.25 | 1.19 | 20.6982 | 20.9451 | 20.6982 | 2035 |
| 1740699000 | 20.6982 | -0.25 | -1.22 | 20.953 | 20.96 | 20.6982 | 59 |
| 1740612600 | 20.953 | -0 | -0.01 | 20.9548 | 21.03 | 20.953 | 29 |
| 1740526200 | 20.9548 | -0.08 | -0.38 | 21.1 | 21.1 | 20.83 | 167 |
| 1740439800 | 21.0348 | -0.1 | -0.47 | 21.07 | 21.1799 | 21.0348 | 4236 |
| 1740180600 | 21.135 | -0.17 | -0.80 | 21.3056 | 21.3056 | 21.135 | 43 |
| 1740094200 | 21.3056 | 0.01 | 0.03 | 21.36 | 21.36 | 21.22 | 34 |
| 1740007800 | 21.2998 | 0.01 | 0.07 | 21.2855 | 21.2998 | 21.2855 | 47 |
| 1739921400 | 21.2855 | 0.03 | 0.15 | 21.37 | 21.37 | 21.2855 | 73 |
| 1739575800 | 21.2546 | -0 | -0.00 | 21.2555 | 21.29 | 21.2546 | 163 |
| 1739489400 | 21.2555 | 0.06 | 0.29 | 21.1938 | 21.2555 | 21.1938 | 47 |
| 1739403000 | 21.1938 | -0 | -0.01 | 21.195 | 21.195 | 21.1938 | 34 |
| 1739316600 | 21.195 | 0.01 | 0.07 | 21.181 | 21.195 | 21.16 | 176 |
| 1739230200 | 21.181 | 0.08 | 0.39 | 21.0996 | 21.181 | 21.0996 | 13 |
| 1738971000 | 21.0996 | -0.08 | -0.36 | 21.1748 | 21.1748 | 21.0996 | 52 |
| 1738884600 | 21.1748 | 0.05 | 0.22 | 21.1274 | 21.1748 | 21.1274 | 21 |
| 1738798200 | 21.1274 | 0.05 | 0.24 | 21.0775 | 21.1274 | 21.0775 | 58 |
| 1738711800 | 21.0775 | 0.07 | 0.34 | 21.0055 | 21.09 | 21.0055 | 172 |
| 1738625400 | 21.0055 | -0.04 | -0.21 | 20.83 | 21.0055 | 20.83 | 43 |
| 1738366200 | 21.0504 | -0.06 | -0.27 | 21.1082 | 21.1082 | 21.0504 | 195 |
| 1738279800 | 21.1082 | 0.07 | 0.33 | 21.0389 | 21.1082 | 21.0389 | 14 |
| 1738193400 | 21.0389 | -0.03 | -0.12 | 21.11 | 21.11 | 21.0389 | 28 |
| 1738107000 | 21.0646 | 0.1 | 0.49 | 20.9615 | 21.1 | 20.9615 | 66 |
| 1738020600 | 20.9615 | -0.13 | -0.63 | 20.97 | 20.97 | 20.9615 | 146 |
| 1737761400 | 21.0946 | 0.03 | 0.13 | 21.1094 | 21.1094 | 21.0946 | 5 |
| 1737675000 | 21.0672 | 0 | 0.00 | 21.0672 | 21.0672 | 21.0672 | 0 |
| 1737588600 | 21.0672 | 0.05 | 0.23 | 20.98 | 21.11 | 20.98 | 2293 |
| 1737502200 | 21.0197 | 0.09 | 0.43 | 20.85 | 21.0197 | 20.85 | 1164 |
| 1737156600 | 20.9296 | 0.01 | 0.05 | 20.92 | 20.9296 | 20.87 | 20019 |
| 1737070200 | 20.92 | 0.04 | 0.19 | 20.8798 | 20.92 | 20.8602 | 641 |
| 1736983800 | 20.8798 | 0.34 | 1.67 | 20.73 | 20.93 | 20.73 | 170 |
| 1736897400 | 20.5374 | 0 | 0.02 | 20.5339 | 20.54 | 20.5339 | 33 |
| 1736811000 | 20.5339 | 0.03 | 0.17 | 20.4998 | 20.5339 | 20.4799 | 407 |
| 1736551800 | 20.4998 | -0.32 | -1.54 | 20.74 | 20.74 | 20.4998 | 351 |
| 1736379000 | 20.82 | 0.05 | 0.22 | 20.81 | 20.82 | 20.81 | 283 |
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
