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 | 0.53 | 2.36607142857 | 22.4 | 23 | 21.83 | 657065 | 22.51239838 | SP |
| 4 | 1.84 | 8.72451398767 | 21.09 | 23 | 20.502 | 498058 | 21.96156122 | SP |
| 12 | 0.25 | 1.10229276896 | 22.68 | 23.39 | 20.502 | 424387 | 22.00933063 | SP |
| 26 | 0 | 0 | 22.93 | 24.88 | 20.502 | 409262 | 22.78331731 | SP |
| 52 | 0.74 | 3.33483551149 | 22.19 | 24.88 | 20.502 | 348929 | 22.708717 | SP |
| 156 | -9.94 | -30.2403407362 | 32.87 | 33.7636 | 18.95 | 609812 | 24.57177194 | SP |
| 260 | -24.28 | -51.4297818259 | 47.21 | 48.388 | 13.0323 | 678928 | 26.99650765 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 22.93 | 0.3 | 1.33 | 22.73 | 22.93 | 22.715 | 745349 |
| 1738798200 | 22.63 | 0.05 | 0.22 | 22.58 | 22.7 | 22.58 | 171382 |
| 1738711800 | 22.58 | 0.38 | 1.69 | 22.2 | 22.59 | 22.08 | 248670 |
| 1738625400 | 22.205 | -0.18 | -0.78 | 21.91 | 22.295 | 21.83 | 347496 |
| 1738366200 | 22.38 | 0.07 | 0.31 | 22.4 | 22.57 | 22.25 | 1734289 |
| 1738279800 | 22.31 | 0.49 | 2.25 | 22.02 | 22.37 | 22.02 | 335574 |
| 1738193400 | 21.82 | -0.23 | -1.04 | 22.06 | 22.195531 | 21.75 | 344555 |
| 1738107000 | 22.05 | -0.12 | -0.54 | 22.05 | 22.24 | 22.02 | 560326 |
| 1738020600 | 22.17 | 0.35 | 1.60 | 21.77 | 22.17 | 21.77 | 549456 |
| 1737761400 | 21.82 | 0.06 | 0.28 | 21.7 | 21.9174 | 21.67 | 304727 |
| 1737675000 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1737588600 | 21.76 | -0.24 | -1.09 | 21.99 | 21.99 | 21.72 | 318033 |
| 1737502200 | 22 | 0.04 | 0.18 | 22.08 | 22.08 | 21.905 | 344351 |
| 1737156600 | 21.96 | 0.19 | 0.87 | 21.84 | 22.08 | 21.84 | 225936 |
| 1737070200 | 21.77 | 0.23 | 1.07 | 21.49 | 21.83 | 21.49 | 435230 |
| 1736983800 | 21.54 | 0.33 | 1.56 | 21.61 | 21.74 | 21.3797 | 517354 |
| 1736897400 | 21.21 | 0.36 | 1.73 | 20.94 | 21.23 | 20.93 | 867359 |
| 1736811000 | 20.85 | 0.02 | 0.10 | 20.73 | 20.88 | 20.502 | 401498 |
| 1736551800 | 20.83 | -0.49 | -2.28 | 21.09 | 21.09 | 20.79 | 462759 |
| 1736379000 | 21.315 | -0.15 | -0.68 | 21.37 | 21.37 | 21.12 | 950266 |
| 1736292600 | 21.46 | -0.19 | -0.88 | 21.64 | 21.77 | 21.395 | 394855 |
| 1736206200 | 21.65 | -0.23 | -1.05 | 21.91 | 21.92 | 21.635 | 314475 |
| 1735947000 | 21.88 | 0.42 | 1.96 | 21.54 | 21.93 | 21.54 | 350830 |
| 1735860600 | 21.46 | 0.11 | 0.52 | 21.47 | 21.585 | 21.31 | 295854 |
| 1735687800 | 21.35 | 0.35 | 1.67 | 21.14 | 21.4001 | 21.07 | 609269 |
| 1735601400 | 21 | -0.2 | -0.94 | 21.21 | 21.21 | 20.85 | 974557 |
| 1735342200 | 21.2 | -0.22 | -1.03 | 21.38 | 21.485 | 21.15 | 248096 |
| 1735255800 | 21.42 | -0.09 | -0.42 | 21.46 | 21.505 | 21.35 | 437161 |
| 1735077840 | 21.51 | 0.23 | 1.08 | 21.295 | 21.53 | 21.24 | 258819 |
| 1734996600 | 21.28 | -0.16 | -0.75 | 21.37 | 21.42 | 21.1475 | 468226 |
| 1734737400 | 21.44 | 0.4 | 1.90 | 21.05 | 21.61 | 21.0078 | 1020171 |
| 1734651000 | 21.04 | -0.09 | -0.43 | 21.29 | 21.5599 | 21.03 | 845364 |
| 1734564600 | 21.13 | -0.75 | -3.43 | 21.9 | 22.03 | 21.1 | 492793 |
| 1734478200 | 21.88 | -1.26 | -5.45 | 22.25 | 22.34 | 21.83 | 294672 |
| 1734391800 | 23.14 | 0.04 | 0.17 | 23.1 | 23.28 | 23.035 | 282590 |
| 1734132600 | 23.1 | -0.01 | -0.04 | 23.08 | 23.12 | 22.94 | 188766 |
| 1734046200 | 23.11 | -0.01 | -0.04 | 23.12 | 23.24 | 23.05 | 235653 |
| 1733959800 | 23.12 | -0.05 | -0.22 | 23.25 | 23.29 | 23.015 | 185992 |
| 1733873400 | 23.17 | -0.02 | -0.09 | 23.18 | 23.3 | 23.03 | 185129 |
| 1733787000 | 23.19 | 0.14 | 0.61 | 23.12 | 23.3 | 23.12 | 306817 |
| 1733527800 | 23.05 | 0.19 | 0.83 | 22.94 | 23.1 | 22.94 | 452447 |
| 1733441400 | 22.86 | -0.03 | -0.13 | 22.88 | 22.9899 | 22.825 | 215798 |
| 1733355000 | 22.89 | -0.04 | -0.17 | 22.93 | 23 | 22.85 | 296855 |
| 1733268600 | 22.93 | -0.29 | -1.25 | 23.26 | 23.26 | 22.89 | 230122 |
| 1733182200 | 23.22 | -0.01 | -0.04 | 23.23 | 23.28 | 23.05 | 206670 |
| 1732917840 | 23.23 | -0.01 | -0.04 | 23.33 | 23.39 | 23.21 | 146869 |
| 1732750200 | 23.24 | 0.17 | 0.74 | 23.18 | 23.38 | 23.18 | 244342 |
| 1732663800 | 23.07 | -0.11 | -0.47 | 23.17 | 23.17 | 22.86 | 453368 |
| 1732577400 | 23.18 | 0.22 | 0.96 | 23.12 | 23.33 | 23.12 | 543515 |
| 1732318200 | 22.96 | 0.08 | 0.35 | 22.87 | 23.06 | 22.87 | 176745 |
| 1732231800 | 22.88 | 0.26 | 1.15 | 22.66 | 22.88 | 22.66 | 291341 |
| 1732145400 | 22.62 | -0.2 | -0.88 | 22.75 | 22.78 | 22.5 | 524139 |
| 1732059000 | 22.82 | 0.12 | 0.53 | 22.62 | 22.85 | 22.58 | 192151 |
| 1731972600 | 22.7 | 0.07 | 0.31 | 22.6 | 22.78 | 22.49 | 209098 |
| 1731713400 | 22.63 | -0.03 | -0.13 | 22.68 | 22.68 | 22.53 | 354457 |
| 1731627000 | 22.66 | -0.04 | -0.18 | 22.73 | 22.8408 | 22.615 | 180028 |
| 1731540600 | 22.7 | 0.02 | 0.09 | 22.77 | 22.88 | 22.65 | 187468 |
| 1731454200 | 22.68 | -0.48 | -2.07 | 23.04 | 23.04 | 22.64 | 289779 |
| 1731367800 | 23.16 | 0.07 | 0.30 | 23.2 | 23.28 | 23.07 | 291333 |
| 1731108600 | 23.09 | 0.3 | 1.32 | 22.85 | 23.23 | 22.85 | 498806 |
| 1731022200 | 22.79 | 0.28 | 1.24 | 22.51 | 22.87 | 22.51 | 365392 |
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
