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 | -0.065 | -0.315840621963 | 20.58 | 20.67 | 20.5 | 6558 | 20.52275901 | SP |
| 4 | 0.175 | 0.860373647984 | 20.34 | 20.67 | 20.29 | 3724 | 20.49973633 | SP |
| 12 | 0.4171 | 2.0753412048 | 20.0979 | 20.67 | 18.09 | 2315 | 20.38762891 | SP |
| 26 | -0.155 | -0.749879051766 | 20.67 | 20.685 | 18.09 | 1646 | 20.30853724 | SP |
| 52 | 0.345 | 1.71046108081 | 20.17 | 21.43 | 18.09 | 2051 | 20.24783078 | SP |
| 156 | 0.445 | 2.21723966119 | 20.07 | 21.43 | 18.09 | 1971 | 20.24749683 | SP |
| 260 | 0.445 | 2.21723966119 | 20.07 | 21.43 | 18.09 | 1971 | 20.24749683 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 20.515 | -0.02 | -0.10 | 20.515 | 20.515 | 20.515 | 5 |
| 1741905000 | 20.5358 | 0.02 | 0.10 | 20.5358 | 20.5358 | 20.5358 | 15 |
| 1741818600 | 20.515 | -0.01 | -0.05 | 20.52 | 20.549 | 20.5 | 3823 |
| 1741732200 | 20.525 | -0.01 | -0.05 | 20.67 | 20.67 | 20.525 | 3454 |
| 1741645800 | 20.535 | 0.03 | 0.15 | 20.545 | 20.545 | 20.53 | 16008 |
| 1741390200 | 20.5044 | -0.02 | -0.08 | 20.58 | 20.58 | 20.5044 | 9490 |
| 1741303800 | 20.52 | 0.02 | 0.10 | 20.53 | 20.55 | 20.52 | 6767 |
| 1741217400 | 20.5 | -0.03 | -0.15 | 20.5685 | 20.5685 | 20.5 | 5086 |
| 1741131000 | 20.53 | -0.02 | -0.07 | 20.61 | 20.61 | 20.53 | 3404 |
| 1741044600 | 20.545 | 0.06 | 0.27 | 20.55 | 20.555 | 20.545 | 9520 |
| 1740785400 | 20.49 | -0.01 | -0.02 | 20.49 | 20.49 | 20.46 | 2048 |
| 1740699000 | 20.495 | 0.05 | 0.27 | 20.47 | 20.495 | 20.47 | 14 |
| 1740612600 | 20.44 | 0.04 | 0.20 | 20.44 | 20.4808 | 20.44 | 2800 |
| 1740526200 | 20.4 | 0.03 | 0.15 | 20.4 | 20.4 | 20.4 | 1000 |
| 1740439800 | 20.37 | 0.02 | 0.07 | 20.37 | 20.37 | 20.37 | 1067 |
| 1740180600 | 20.355 | 0.01 | 0.05 | 20.355 | 20.355 | 20.355 | 0 |
| 1740094200 | 20.345 | 0 | 0.02 | 20.34 | 20.345 | 20.34 | 2005 |
| 1740007800 | 20.34 | 0.01 | 0.05 | 20.29 | 20.34 | 20.29 | 3288 |
| 1739921400 | 20.33 | 0 | 0.02 | 20.33 | 20.33 | 20.33 | 651 |
| 1739575800 | 20.325 | 0.04 | 0.22 | 20.34 | 20.34 | 20.3 | 320 |
| 1739489400 | 20.28 | 0.07 | 0.32 | 20.25 | 20.28 | 20.24 | 612 |
| 1739403000 | 20.215 | -0.06 | -0.27 | 20.26 | 20.26 | 20.21 | 13713 |
| 1739316600 | 20.27 | -0.01 | -0.02 | 20.3 | 20.32 | 20.27 | 1250 |
| 1739230200 | 20.275 | 0.01 | 0.05 | 20.27 | 20.28 | 20.27 | 1180 |
| 1738971000 | 20.265 | -0.07 | -0.32 | 20.265 | 20.265 | 20.26 | 1490 |
| 1738884600 | 20.33 | 0 | 0.02 | 20.26 | 20.33 | 20.26 | 11369 |
| 1738798200 | 20.326 | 0.09 | 0.45 | 20.32 | 20.34 | 20.28 | 9320 |
| 1738711800 | 20.235 | -0.01 | -0.02 | 20.17 | 20.235 | 20.17 | 2921 |
| 1738625400 | 20.24 | 0.02 | 0.10 | 20.27 | 20.27 | 20.24 | 23 |
| 1738366200 | 20.2199 | -0 | -0.00 | 20.23 | 20.235 | 20.2199 | 646 |
| 1738279800 | 20.22 | 0.02 | 0.12 | 20.27 | 20.27 | 20.22 | 3 |
| 1738193400 | 20.195 | 0.01 | 0.03 | 20.24 | 20.24 | 20.195 | 4 |
| 1738107000 | 20.1891 | 0.01 | 0.07 | 20.1891 | 20.1891 | 20.1891 | 1 |
| 1738020600 | 20.175 | 0.05 | 0.27 | 20.17 | 20.175 | 20.17 | 58 |
| 1737761400 | 20.12 | 0 | 0.00 | 20.14 | 20.14 | 20.12 | 128 |
| 1737675000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1737588600 | 20.12 | -0.1 | -0.47 | 20.09 | 20.12 | 20.09 | 100 |
| 1737502200 | 20.215 | 0.01 | 0.05 | 20.2257 | 20.23 | 20.215 | 1140 |
| 1737156600 | 20.205 | 0 | 0.02 | 20.205 | 20.205 | 20.205 | 0 |
| 1737070200 | 20.2 | 0.04 | 0.21 | 20.17 | 20.2 | 20.17 | 459 |
| 1736983800 | 20.1581 | 0.09 | 0.46 | 20.16 | 20.17 | 20.1581 | 1249 |
| 1736897400 | 20.065 | 0 | 0.00 | 20.065 | 20.065 | 20.065 | 2 |
| 1736811000 | 20.065 | -0.03 | -0.15 | 18.09 | 20.065 | 18.09 | 103 |
| 1736551800 | 20.095 | -0.04 | -0.17 | 20.095 | 20.095 | 20.095 | 0 |
| 1736379000 | 20.13 | 0.02 | 0.10 | 20.13 | 20.13 | 20.13 | 0 |
| 1736292600 | 20.11 | -0.01 | -0.02 | 20.11 | 20.11 | 20.11 | 0 |
| 1736206200 | 20.115 | -0.01 | -0.05 | 20.1293 | 20.1293 | 20.115 | 3225 |
| 1735947000 | 20.125 | 0 | 0.02 | 20.125 | 20.125 | 20.125 | 0 |
| 1735860600 | 20.12 | -0.01 | -0.02 | 20.13 | 20.13 | 20.12 | 262 |
| 1735687800 | 20.125 | -0.01 | -0.05 | 20.16 | 20.16 | 20.125 | 289 |
| 1735601400 | 20.135 | 0.06 | 0.27 | 20.13 | 20.135 | 20.13 | 3 |
| 1735342200 | 20.08 | 0.01 | 0.05 | 20.07 | 20.08 | 20.07 | 125 |
| 1735255800 | 20.07 | 0.04 | 0.17 | 20.08 | 20.08 | 20.07 | 124 |
| 1735077840 | 20.035 | -0.03 | -0.12 | 20.035 | 20.035 | 20.03 | 450 |
| 1734996600 | 20.06 | -0.01 | -0.05 | 20.04 | 20.06 | 20.04 | 3337 |
| 1734737400 | 20.07 | -0.01 | -0.05 | 20.0979 | 20.0979 | 20.0532 | 679 |
| 1734651000 | 20.08 | -0.03 | -0.15 | 20.04 | 20.08 | 20.04 | 32277 |
| 1734564600 | 20.1107 | -0.02 | -0.12 | 20.11 | 20.13 | 20.11 | 5201 |
| 1734478200 | 20.135 | 0.01 | 0.06 | 20.1 | 20.135 | 20.1 | 10201 |
| 1734391800 | 20.1222 | -0.01 | -0.04 | 20.11 | 20.135 | 20.11 | 12250 |
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
