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 | 0.4605 | 2.48784440843 | 18.51 | 18.9881 | 18.2 | 9318226 | 18.50001967 | SP |
| 4 | 0.7355 | 4.03345215245 | 18.235 | 18.9881 | 18.2 | 11546677 | 18.53707583 | SP |
| 12 | -0.8195 | -4.14098029308 | 19.79 | 19.89 | 18.2 | 9323319 | 19.0023851 | SP |
| 26 | -20.7595 | -52.2514472691 | 39.73 | 41.63 | 18.2 | 5861356 | 23.97482446 | SP |
| 52 | -16.6195 | -46.6971059286 | 35.59 | 41.63 | 18.2 | 4702043 | 29.24676553 | SP |
| 156 | -19.7195 | -50.9679503748 | 38.69 | 41.63 | 18.2 | 5086507 | 32.19500313 | SP |
| 260 | -15.1395 | -44.3843447669 | 34.11 | 41.63 | 18.2 | 4730784 | 32.23338505 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 18.81 | 0.1 | 0.53 | 18.8 | 18.8999 | 18.77 | 8197903 |
| 1737070200 | 18.71 | 0.06 | 0.32 | 18.67 | 18.7666 | 18.625 | 8779088 |
| 1736983800 | 18.65 | 0.2 | 1.08 | 18.66 | 18.69 | 18.56 | 8038543 |
| 1736897400 | 18.45 | 0.09 | 0.49 | 18.38 | 18.45 | 18.3128 | 8466542 |
| 1736811000 | 18.36 | -0.04 | -0.22 | 18.24 | 18.36 | 18.2 | 12361265 |
| 1736551800 | 18.4 | -0.29 | -1.55 | 18.55 | 18.55 | 18.341 | 9271044 |
| 1736379000 | 18.69 | -0.01 | -0.05 | 18.61 | 18.7 | 18.5419 | 8207158 |
| 1736292600 | 18.7 | -0.04 | -0.21 | 18.86 | 18.88 | 18.66 | 7850934 |
| 1736206200 | 18.74 | 0.18 | 0.97 | 18.71 | 18.85 | 18.7 | 12648127 |
| 1735947000 | 18.56 | 0.12 | 0.65 | 18.53 | 18.57 | 18.44 | 7949764 |
| 1735860600 | 18.44 | -0.06 | -0.32 | 18.53 | 18.57 | 18.385 | 10227280 |
| 1735687800 | 18.5 | 0.01 | 0.05 | 18.56 | 18.58 | 18.4425 | 14810140 |
| 1735601400 | 18.49 | -0.02 | -0.11 | 18.52 | 18.56 | 18.4 | 13013072 |
| 1735342200 | 18.51 | -0.14 | -0.75 | 18.6 | 18.65 | 18.51 | 11834868 |
| 1735255800 | 18.65 | 0.08 | 0.43 | 18.63 | 18.68 | 18.56 | 17236729 |
| 1735077840 | 18.57 | 0.05 | 0.27 | 18.49 | 18.585 | 18.479 | 5775037 |
| 1734996600 | 18.52 | 0.11 | 0.60 | 18.43 | 18.53 | 18.3433 | 17483562 |
| 1734737400 | 18.41 | -0.03 | -0.16 | 18.23 | 18.5399 | 18.21 | 23101282 |
| 1734651000 | 18.44 | -0.02 | -0.11 | 18.56 | 18.5694 | 18.405 | 25752607 |
| 1734564600 | 18.46 | -0.47 | -2.48 | 18.96 | 18.97 | 18.44 | 19536342 |
| 1734478200 | 18.93 | -0.05 | -0.26 | 18.94 | 18.99 | 18.91 | 21063172 |
| 1734391800 | 18.98 | -0.08 | -0.42 | 18.99 | 19.05 | 18.96 | 10901963 |
| 1734132600 | 19.06 | -0.46 | -2.36 | 19.15 | 19.15 | 19 | 14463835 |
| 1734046200 | 19.52 | -0.2 | -1.01 | 19.61 | 19.68 | 19.51 | 9593647 |
| 1733959800 | 19.72 | 0.14 | 0.72 | 19.67 | 19.73 | 19.635 | 7674951 |
| 1733873400 | 19.58 | -0.16 | -0.81 | 19.67 | 19.689 | 19.57 | 8634149 |
| 1733787000 | 19.74 | -0.02 | -0.10 | 19.84 | 19.89 | 19.72 | 6693165 |
| 1733527800 | 19.76 | -0.04 | -0.20 | 19.85 | 19.8593 | 19.73 | 6192601 |
| 1733441400 | 19.8 | 0.1 | 0.48 | 19.78 | 19.83 | 19.7518 | 6124975 |
| 1733355000 | 19.705 | -0.01 | -0.03 | 19.74 | 19.76 | 19.6799 | 6437248 |
| 1733268600 | 19.71 | 0.08 | 0.41 | 19.7 | 19.75 | 19.61 | 6092470 |
| 1733182200 | 19.63 | 0.02 | 0.10 | 19.61 | 19.66 | 19.47 | 6816061 |
| 1732917840 | 19.61 | 0.26 | 1.34 | 19.42 | 19.61 | 19.4001 | 6698691 |
| 1732750200 | 19.35 | 0.1 | 0.52 | 19.34 | 19.39 | 19.29 | 3550183 |
| 1732663800 | 19.25 | -0.11 | -0.57 | 19.29 | 19.32 | 19.195 | 7080601 |
| 1732577400 | 19.36 | 0.07 | 0.36 | 19.41 | 19.44 | 19.3 | 9755465 |
| 1732318200 | 19.29 | 0.09 | 0.47 | 19.22 | 19.31 | 19.18 | 5200091 |
| 1732231800 | 19.2 | 0.06 | 0.31 | 19.16 | 19.23 | 19.08 | 7388502 |
| 1732145400 | 19.14 | -0.08 | -0.42 | 19.14 | 19.15 | 19.025 | 5955695 |
| 1732059000 | 19.22 | -0.03 | -0.16 | 19.09 | 19.25 | 19.05 | 5901832 |
| 1731972600 | 19.25 | 0.13 | 0.68 | 19.1 | 19.27 | 19.1 | 6724320 |
| 1731713400 | 19.12 | -0.06 | -0.31 | 19.16 | 19.17 | 19.061 | 6248231 |
| 1731627000 | 19.18 | 0.03 | 0.16 | 19.26 | 19.3 | 19.1438 | 6037833 |
| 1731540600 | 19.15 | -0.09 | -0.47 | 19.19 | 19.19 | 19.03 | 10206656 |
| 1731454200 | 19.24 | -0.33 | -1.69 | 19.4 | 19.41 | 19.1501 | 11924885 |
| 1731367800 | 19.57 | 0.01 | 0.05 | 19.61 | 19.64 | 19.55 | 5644408 |
| 1731108600 | 19.56 | -0.28 | -1.41 | 19.63 | 19.6426 | 19.4735 | 5684209 |
| 1731022200 | 19.84 | 0.3 | 1.54 | 19.74 | 19.86 | 19.7284 | 6395328 |
| 1730935800 | 19.54 | -0.26 | -1.31 | 19.52 | 19.56 | 19.3765 | 5987389 |
| 1730849400 | 19.8 | 0.19 | 0.97 | 19.64 | 19.81 | 19.63 | 4520764 |
| 1730763000 | 19.61 | 0.03 | 0.15 | 19.68 | 19.74 | 19.58 | 6163203 |
| 1730500200 | 19.58 | 0.05 | 0.26 | 19.64 | 19.68 | 19.55 | 4737506 |
| 1730413800 | 19.53 | -0.13 | -0.66 | 19.545 | 19.57 | 19.365 | 15541234 |
| 1730327400 | 19.66 | -0.12 | -0.61 | 19.64 | 19.755 | 19.62 | 4321539 |
| 1730241000 | 19.78 | -0.06 | -0.30 | 19.79 | 19.8299 | 19.735 | 4976087 |
| 1730154600 | 19.84 | 0.15 | 0.76 | 19.76 | 19.86 | 19.6901 | 9974249 |
| 1729895400 | 19.69 | -0.05 | -0.25 | 19.79 | 19.8199 | 19.634 | 3939759 |
| 1729809000 | 19.74 | 0.06 | 0.30 | 19.8 | 19.8 | 19.65 | 4140667 |
| 1729722600 | 19.68 | -0.18 | -0.91 | 19.68 | 19.7279 | 19.57 | 4457850 |
| 1729636200 | 19.86 | -0.11 | -0.55 | 19.83 | 19.87 | 19.8 | 7554175 |
| 1729549800 | 19.97 | -0.24 | -1.19 | 20.09 | 20.0985 | 19.92 | 4731082 |
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
