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 | -0.57 | -2.89781392984 | 19.67 | 19.7099 | 17.87 | 790307 | 18.74757087 | SP |
| 4 | -1.85 | -8.83054892601 | 20.95 | 21.49 | 17.87 | 423924 | 19.98426165 | SP |
| 12 | -1.81 | -8.65614538498 | 20.91 | 21.5 | 17.87 | 348815 | 20.63534351 | SP |
| 26 | -3.73 | -16.338151555 | 22.83 | 23.02 | 17.87 | 296889 | 21.00633204 | SP |
| 52 | -2.29 | -10.7059373539 | 21.39 | 23.776 | 17.87 | 254366 | 21.54942573 | SP |
| 156 | 7.7 | 67.5438596491 | 11.4 | 26.7894 | 7.3816 | 311943 | 16.41674219 | SP |
| 260 | 9.05 | 90.0497512438 | 10.05 | 26.7894 | 7.3816 | 386099 | 14.38716129 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 19.1 | 0.43 | 2.30 | 18.81 | 19.1894 | 18.67 | 389918 |
| 1744324200 | 18.67 | -0.5 | -2.61 | 18.99 | 18.99 | 18.3 | 417714 |
| 1744237800 | 19.17 | 1.07 | 5.91 | 18.09 | 19.33 | 17.87 | 558392 |
| 1744151400 | 18.1 | -0.44 | -2.37 | 19.04 | 19.0673 | 17.96 | 484800 |
| 1744065000 | 18.54 | -0.5 | -2.63 | 18.4 | 19.1 | 18.1913 | 1213399 |
| 1743805800 | 19.04 | -1.26 | -6.21 | 19.67 | 19.7099 | 18.98 | 1254892 |
| 1743719400 | 20.3 | -0.71 | -3.38 | 20.5 | 20.8 | 20.3 | 513594 |
| 1743633000 | 21.01 | -0.08 | -0.38 | 20.99 | 21.04 | 20.9028 | 308603 |
| 1743546600 | 21.09 | 0.12 | 0.57 | 21.02 | 21.1459 | 20.98 | 203902 |
| 1743460200 | 20.97 | -0.08 | -0.38 | 20.77 | 21.03 | 20.7551 | 296654 |
| 1743201000 | 21.05 | -0.08 | -0.38 | 21.19 | 21.2 | 20.94 | 386298 |
| 1743114600 | 21.13 | 0 | 0.00 | 21.1 | 21.225 | 21.04 | 185546 |
| 1743028200 | 21.13 | 0.02 | 0.09 | 21.21 | 21.21 | 21.05 | 408961 |
| 1742941800 | 21.11 | 0.04 | 0.19 | 21.23 | 21.26 | 21.09 | 394984 |
| 1742855400 | 21.07 | -0.04 | -0.19 | 21.1 | 21.1116 | 21.01 | 214687 |
| 1742596200 | 21.11 | -0.2 | -0.94 | 21.17 | 21.1799 | 21.0628 | 203928 |
| 1742509800 | 21.31 | -0.06 | -0.28 | 21.22 | 21.3399 | 21.19 | 144233 |
| 1742423400 | 21.37 | -0.03 | -0.14 | 21.34 | 21.4378 | 21.29 | 288824 |
| 1742337000 | 21.4 | -0.02 | -0.09 | 21.37 | 21.41 | 21.2931 | 163071 |
| 1742250600 | 21.42 | 0.25 | 1.18 | 21.24 | 21.49 | 21.2021 | 411978 |
| 1741991400 | 21.17 | 0.32 | 1.53 | 20.95 | 21.18 | 20.9029 | 401378 |
| 1741905000 | 20.85 | -0.07 | -0.33 | 20.87 | 20.9991 | 20.8345 | 177314 |
| 1741818600 | 20.92 | 0.11 | 0.53 | 20.89 | 20.95 | 20.76 | 285253 |
| 1741732200 | 20.81 | -0.1 | -0.48 | 21 | 21.05 | 20.672 | 403110 |
| 1741645800 | 20.91 | -0.35 | -1.65 | 21.1 | 21.2091 | 20.815 | 504622 |
| 1741390200 | 21.26 | 0.36 | 1.72 | 20.99 | 21.28 | 20.96 | 380118 |
| 1741303800 | 20.9 | -0.17 | -0.81 | 21.01 | 21.0701 | 20.89 | 439586 |
| 1741217400 | 21.07 | 0.06 | 0.29 | 20.9 | 21.085 | 20.86 | 380726 |
| 1741131000 | 21.01 | -0.07 | -0.33 | 20.95 | 21.145 | 20.82 | 464605 |
| 1741044600 | 21.08 | -0.12 | -0.57 | 21.3 | 21.38 | 20.99 | 403957 |
| 1740785400 | 21.2 | 0.06 | 0.28 | 21.1 | 21.245 | 21.0546 | 490915 |
| 1740699000 | 21.14 | -0.24 | -1.12 | 21.3 | 21.35 | 21.14 | 360363 |
| 1740612600 | 21.38 | -0.02 | -0.09 | 21.38 | 21.47 | 21.3042 | 182754 |
| 1740526200 | 21.4 | 0.18 | 0.85 | 21.35 | 21.4101 | 21.27 | 288599 |
| 1740439800 | 21.22 | -0.08 | -0.38 | 21.32 | 21.37 | 21.22 | 337366 |
| 1740180600 | 21.3 | -0.15 | -0.70 | 21.49 | 21.5 | 21.2433 | 282783 |
| 1740094200 | 21.45 | 0.1 | 0.47 | 21.4 | 21.45 | 21.36 | 207127 |
| 1740007800 | 21.35 | -0.01 | -0.02 | 21.29 | 21.365 | 21.27 | 199633 |
| 1739921400 | 21.355 | 0.05 | 0.21 | 21.36 | 21.42 | 21.31 | 411851 |
| 1739575800 | 21.31 | 0.07 | 0.33 | 21.36 | 21.42 | 21.31 | 229168 |
| 1739489400 | 21.24 | 0.07 | 0.33 | 21.11 | 21.24 | 21.03 | 197025 |
| 1739403000 | 21.17 | 0.04 | 0.19 | 21.09 | 21.205 | 21.0398 | 343088 |
| 1739316600 | 21.13 | 0.04 | 0.19 | 21.04 | 21.165 | 21.04 | 297573 |
| 1739230200 | 21.09 | 0.1 | 0.48 | 21.12 | 21.16 | 21.0235 | 226883 |
| 1738971000 | 20.99 | -0.15 | -0.71 | 21.14 | 21.14 | 20.935 | 557521 |
| 1738884600 | 21.14 | -0.04 | -0.19 | 21.18 | 21.185 | 21.08 | 224872 |
| 1738798200 | 21.18 | -0.2 | -0.94 | 21.16 | 21.1968 | 21.08 | 269771 |
| 1738711800 | 21.38 | 0.23 | 1.09 | 21.1 | 21.38 | 21.04 | 307147 |
| 1738625400 | 21.15 | -0.03 | -0.14 | 20.99 | 21.17 | 20.89 | 324053 |
| 1738366200 | 21.18 | -0.08 | -0.38 | 21.29 | 21.355 | 21.11 | 224592 |
| 1738279800 | 21.26 | 0.31 | 1.48 | 21.08 | 21.36 | 21.04 | 343984 |
| 1738193400 | 20.95 | -0.08 | -0.38 | 21.02 | 21.07 | 20.88 | 322528 |
| 1738107000 | 21.03 | -0.09 | -0.43 | 21.08 | 21.08 | 20.915 | 397668 |
| 1738020600 | 21.12 | 0.16 | 0.76 | 20.99 | 21.12 | 20.95 | 260731 |
| 1737761400 | 20.96 | 0.05 | 0.24 | 20.97 | 20.97 | 20.865 | 230020 |
| 1737675000 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1737588600 | 20.91 | -0.15 | -0.71 | 21.04 | 21.04 | 20.9 | 160182 |
| 1737502200 | 21.06 | 0.08 | 0.38 | 21.04 | 21.088 | 20.975 | 203076 |
| 1737156600 | 20.98 | 0.09 | 0.43 | 20.91 | 21.095 | 20.91 | 193105 |
| 1737070200 | 20.89 | 0.02 | 0.10 | 20.85 | 20.9198 | 20.78 | 217961 |
| 1736983800 | 20.87 | 0.19 | 0.92 | 20.92 | 20.9255 | 20.78 | 205937 |
| 1736897400 | 20.68 | 0.16 | 0.78 | 20.55 | 20.68 | 20.505 | 216562 |
| 1736811000 | 20.52 | 0.15 | 0.74 | 20.28 | 20.52 | 20.28 | 334913 |
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
