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 | 0.3535 | 1.69994421682 | 20.7948 | 21.2201 | 20.7948 | 2204 | 21.114155 | SP |
| 4 | -1.0814 | -4.86466304089 | 22.2297 | 22.2355 | 20.75 | 14023 | 21.54819813 | SP |
| 12 | -0.7117 | -3.25571820677 | 21.86 | 22.2688 | 20.75 | 15440 | 21.72204447 | SP |
| 26 | 0.3483 | 1.67451923077 | 20.8 | 22.2688 | 20.74 | 15256 | 21.47990349 | SP |
| 52 | 1.1983 | 6.00651629073 | 19.95 | 22.2688 | 19.26 | 62359 | 20.4511942 | SP |
| 156 | 1.1983 | 6.00651629073 | 19.95 | 22.2688 | 19.26 | 62359 | 20.4511942 | SP |
| 260 | 1.1983 | 6.00651629073 | 19.95 | 22.2688 | 19.26 | 62359 | 20.4511942 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 21.1483 | 0.05 | 0.22 | 20.95 | 21.1483 | 20.94 | 1170 |
| 1742509800 | 21.1029 | -0.04 | -0.19 | 20.99 | 21.21 | 20.99 | 1637 |
| 1742423400 | 21.1439 | 0.18 | 0.87 | 20.99 | 21.1439 | 20.99 | 2152 |
| 1742337000 | 20.9622 | -0.24 | -1.15 | 21.2065 | 21.2065 | 20.94 | 2395 |
| 1742250600 | 21.2065 | 0.09 | 0.41 | 21.1198 | 21.2201 | 21.08 | 3357 |
| 1741991400 | 21.1198 | 0.33 | 1.56 | 20.7948 | 21.1198 | 20.7948 | 1478 |
| 1741905000 | 20.7948 | -0.25 | -1.17 | 21.04 | 21.04 | 20.75 | 26655 |
| 1741818600 | 21.04 | 0.12 | 0.59 | 20.9166 | 21.075 | 20.9166 | 2265 |
| 1741732200 | 20.9166 | -0.02 | -0.11 | 20.9399 | 21.0392 | 20.77 | 6776 |
| 1741645800 | 20.9399 | -0.5 | -2.33 | 21.4394 | 21.4394 | 20.8924 | 7588 |
| 1741390200 | 21.4394 | 0.11 | 0.49 | 21.3339 | 21.4394 | 21.21 | 6206 |
| 1741303800 | 21.3339 | -0.34 | -1.55 | 21.43 | 21.55 | 21.31 | 6441 |
| 1741217400 | 21.6705 | 0.17 | 0.79 | 21.5 | 21.69 | 21.4 | 3958 |
| 1741131000 | 21.5 | 0 | 0.00 | 21.5 | 21.61 | 21.33 | 7324 |
| 1741044600 | 21.5 | -0.27 | -1.24 | 21.64 | 21.82 | 21.465 | 67579 |
| 1740785400 | 21.77 | 0.14 | 0.66 | 21.56 | 21.77 | 21.56 | 49201 |
| 1740699000 | 21.6266 | -0.27 | -1.23 | 21.896 | 21.93 | 21.6266 | 19445 |
| 1740612600 | 21.896 | 0.02 | 0.08 | 21.8782 | 21.95 | 21.835 | 2981 |
| 1740526200 | 21.8782 | -0.11 | -0.49 | 21.9857 | 21.9857 | 21.83 | 27219 |
| 1740439800 | 21.9857 | -0.11 | -0.52 | 22.1 | 22.11 | 21.9857 | 20620 |
| 1740180600 | 22.1 | -0.13 | -0.58 | 22.2297 | 22.2355 | 22.06 | 15406 |
| 1740094200 | 22.2297 | -0.02 | -0.07 | 22.2448 | 22.2448 | 22.2 | 1285 |
| 1740007800 | 22.2448 | 0.02 | 0.09 | 22.2 | 22.2688 | 22.2 | 6356 |
| 1739921400 | 22.2251 | 0.01 | 0.05 | 22.215 | 22.2251 | 22.19 | 566 |
| 1739575800 | 22.215 | 0.03 | 0.15 | 22.1812 | 22.23 | 22.18 | 16293 |
| 1739489400 | 22.1812 | 0.1 | 0.46 | 22.0805 | 22.1812 | 22.0805 | 1441 |
| 1739403000 | 22.0805 | 0.01 | 0.02 | 22.075 | 22.0805 | 21.98 | 2420 |
| 1739316600 | 22.075 | -0 | -0.02 | 22.0798 | 22.095 | 22.05 | 13599 |
| 1739230200 | 22.0798 | 0.1 | 0.45 | 21.9801 | 22.095 | 21.9801 | 3347 |
| 1738971000 | 21.9801 | -0.08 | -0.36 | 22.06 | 22.06 | 21.95 | 7099 |
| 1738884600 | 22.06 | 0.05 | 0.23 | 22.01 | 22.06 | 22.01 | 590 |
| 1738798200 | 22.01 | 0.06 | 0.25 | 21.955 | 22.0399 | 21.95 | 1642 |
| 1738711800 | 21.955 | 0.07 | 0.32 | 21.8844 | 21.98 | 21.88 | 7286 |
| 1738625400 | 21.8844 | -0.05 | -0.21 | 21.93 | 21.93 | 21.74 | 17818 |
| 1738366200 | 21.93 | 0.03 | 0.14 | 21.9 | 22.04 | 21.9 | 560 |
| 1738279800 | 21.9 | 0 | 0.02 | 21.8956 | 21.97 | 21.8956 | 9382 |
| 1738193400 | 21.8956 | -0.03 | -0.14 | 21.9272 | 21.9272 | 21.83 | 8424 |
| 1738107000 | 21.9272 | 0.16 | 0.72 | 21.7704 | 21.9272 | 21.7704 | 34988 |
| 1738020600 | 21.7704 | -0.23 | -1.07 | 22.005 | 22.005 | 21.75 | 6218 |
| 1737761400 | 22.005 | -0.04 | -0.16 | 22.04 | 22.0765 | 21.99 | 65473 |
| 1737675000 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737588600 | 22.04 | 0.11 | 0.50 | 22.02 | 22.06 | 22.02 | 9622 |
| 1737502200 | 21.93 | 0.04 | 0.21 | 21.86 | 21.94 | 21.86 | 27636 |
| 1737156600 | 21.8851 | 0.17 | 0.76 | 21.91 | 21.91 | 21.87 | 17169 |
| 1737070200 | 21.72 | -0.06 | -0.28 | 21.78 | 21.8108 | 21.72 | 5873 |
| 1736983800 | 21.78 | 0.26 | 1.21 | 21.52 | 21.781 | 21.52 | 4301 |
| 1736897400 | 21.52 | -0.03 | -0.14 | 21.61 | 21.61 | 21.51 | 2669 |
| 1736811000 | 21.55 | -0.02 | -0.11 | 21.49 | 21.55 | 21.44 | 27573 |
| 1736551800 | 21.5738 | -0.13 | -0.61 | 21.69 | 21.69 | 21.52 | 20915 |
| 1736379000 | 21.7061 | 0.03 | 0.12 | 21.68 | 21.71 | 21.64 | 45502 |
| 1736292600 | 21.68 | -0.15 | -0.70 | 21.89 | 21.89 | 21.68 | 200062 |
| 1736206200 | 21.8332 | 0.07 | 0.32 | 21.88 | 21.88 | 21.8236 | 3068 |
| 1735947000 | 21.7639 | 0.15 | 0.68 | 21.7 | 21.7639 | 21.6831 | 2114 |
| 1735860600 | 21.6168 | -0 | -0.02 | 21.6202 | 21.66 | 21.5301 | 1338 |
| 1735687800 | 21.6202 | -0.09 | -0.42 | 21.74 | 21.74 | 21.6202 | 1861 |
| 1735601400 | 21.7122 | -0.07 | -0.33 | 21.685 | 21.7122 | 21.64 | 1687 |
| 1735342200 | 21.784 | -0.1 | -0.44 | 21.86 | 21.86 | 21.73 | 6014 |
| 1735255800 | 21.88 | 0.04 | 0.18 | 21.87 | 21.88 | 21.83 | 16461 |
| 1735077840 | 21.84 | 0.1 | 0.48 | 21.7355 | 21.86 | 21.7355 | 5981 |
| 1734996600 | 21.7355 | 0.08 | 0.39 | 21.68 | 21.7355 | 21.63 | 4775 |
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
