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 | 0.225 | 1.16822429907 | 19.26 | 20.17 | 19.2244 | 12062480 | 19.79327304 | SP |
| 4 | -0.855 | -4.20353982301 | 20.34 | 21.29 | 19.06 | 12421415 | 20.02986414 | SP |
| 12 | -2.485 | -11.3108784706 | 21.97 | 23.73 | 19.06 | 11995661 | 20.90728246 | SP |
| 26 | -5.145 | -20.8891595615 | 24.63 | 26.295 | 19.06 | 11562470 | 22.2471271 | SP |
| 52 | -13.905 | -41.6442048518 | 33.39 | 33.5662 | 19.06 | 10103810 | 24.57927649 | SP |
| 156 | 12.165 | 166.18852459 | 7.32 | 57.07 | 6.91 | 10053795 | 32.17884294 | SP |
| 260 | -7.475 | -27.7262611276 | 26.96 | 57.07 | 6.91 | 12051488 | 24.08230312 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 19.74 | -0.01 | -0.05 | 19.74 | 20.125 | 19.72 | 12061220 |
| 1732059000 | 19.75 | -0.13 | -0.65 | 20.12 | 20.1699 | 19.69 | 12162362 |
| 1731972600 | 19.88 | -0.15 | -0.75 | 20.01 | 20.07 | 19.79 | 10084541 |
| 1731713400 | 20.03 | 0.51 | 2.61 | 19.77 | 20.17 | 19.7401 | 14510797 |
| 1731627000 | 19.52 | 0.26 | 1.35 | 19.26 | 19.56 | 19.2244 | 11493480 |
| 1731540600 | 19.26 | -0.02 | -0.10 | 19.25 | 19.405 | 19.13 | 13815624 |
| 1731454200 | 19.28 | 0.13 | 0.68 | 19.16 | 19.43 | 19.12 | 11455621 |
| 1731367800 | 19.15 | -0.03 | -0.16 | 19.08 | 19.265 | 19.06 | 11414190 |
| 1731108600 | 19.18 | -0.14 | -0.72 | 19.31 | 19.31 | 19.09 | 10451432 |
| 1731022200 | 19.32 | -0.31 | -1.58 | 19.49 | 19.5 | 19.2516 | 12797240 |
| 1730935800 | 19.63 | -1.01 | -4.89 | 19.75 | 20.03 | 19.56 | 21076493 |
| 1730849400 | 20.64 | -0.5 | -2.37 | 21.08 | 21.09 | 20.64 | 12208142 |
| 1730763000 | 21.14 | 0.1 | 0.48 | 21.05 | 21.29 | 20.945 | 11752283 |
| 1730500200 | 21.04 | -0.16 | -0.75 | 21.03 | 21.0783 | 20.71 | 11625980 |
| 1730413800 | 21.2 | 0.81 | 3.97 | 20.71 | 21.2 | 20.71 | 15798397 |
| 1730327400 | 20.39 | 0.12 | 0.59 | 20.3 | 20.438 | 20.16 | 11742750 |
| 1730241000 | 20.27 | -0.05 | -0.25 | 20.39 | 20.4992 | 20.185 | 9205224 |
| 1730154600 | 20.32 | -0.13 | -0.64 | 20.19 | 20.34 | 20.19 | 10502300 |
| 1729895400 | 20.45 | 0.04 | 0.20 | 20.26 | 20.51 | 20.059 | 12376106 |
| 1729809000 | 20.41 | -0.08 | -0.39 | 20.34 | 20.5899 | 20.34 | 11894126 |
| 1729722600 | 20.49 | 0.39 | 1.94 | 20.26 | 20.7299 | 20.23 | 14548815 |
| 1729636200 | 20.1 | 0.02 | 0.10 | 20.27 | 20.31 | 20.025 | 10923615 |
| 1729549800 | 20.08 | 0.08 | 0.40 | 20.07 | 20.284 | 19.994 | 10718145 |
| 1729290600 | 20 | -0.14 | -0.70 | 20.04 | 20.1401 | 19.95 | 8841833 |
| 1729204200 | 20.14 | 0 | 0.00 | 19.89 | 20.15 | 19.88 | 9341486 |
| 1729117800 | 20.14 | -0.17 | -0.84 | 20.31 | 20.37 | 20.1 | 7424349 |
| 1729031400 | 20.31 | 0.33 | 1.65 | 19.98 | 20.39 | 19.96 | 12795350 |
| 1728945000 | 19.98 | -0.34 | -1.67 | 20.21 | 20.23 | 19.92 | 9169682 |
| 1728685800 | 20.32 | -0.22 | -1.07 | 20.57 | 20.58 | 20.27 | 9746144 |
| 1728599400 | 20.54 | 0.09 | 0.44 | 20.57 | 20.65 | 20.43 | 12056951 |
| 1728513000 | 20.45 | -0.29 | -1.40 | 20.74 | 20.79 | 20.4168 | 10918778 |
| 1728426600 | 20.74 | -0.39 | -1.85 | 20.95 | 21.005 | 20.695 | 10132403 |
| 1728340200 | 21.13 | 0.38 | 1.83 | 20.88 | 21.21 | 20.825 | 11764551 |
| 1728081000 | 20.75 | -0.36 | -1.71 | 20.79 | 21.105 | 20.715 | 17796560 |
| 1727994600 | 21.11 | 0.09 | 0.43 | 21.14 | 21.275 | 20.9601 | 14175549 |
| 1727908200 | 21.02 | -0.01 | -0.05 | 21.11 | 21.2874 | 20.945 | 11468819 |
| 1727821800 | 21.03 | 0.4 | 1.94 | 20.69 | 21.2198 | 20.69 | 19229433 |
| 1727735400 | 20.63 | -0.19 | -0.91 | 20.9 | 21.065 | 20.615 | 12168703 |
| 1727476200 | 20.82 | 0.09 | 0.43 | 20.67 | 20.895 | 20.6125 | 10572606 |
| 1727389800 | 20.73 | -0.17 | -0.81 | 20.58 | 20.91 | 20.55 | 10685918 |
| 1727303400 | 20.9 | -0.24 | -1.14 | 20.82 | 20.98 | 20.76 | 7724029 |
| 1727217000 | 21.14 | -0.12 | -0.56 | 21.2 | 21.405 | 21.13 | 10054910 |
| 1727130600 | 21.26 | -0.09 | -0.42 | 21.27 | 21.365 | 21.19 | 9000267 |
| 1726871400 | 21.35 | 0.1 | 0.47 | 21.38 | 21.57 | 21.2601 | 9070530 |
| 1726785000 | 21.25 | -0.74 | -3.37 | 21.24 | 21.4679 | 21.09 | 13018335 |
| 1726698600 | 21.99 | 0.15 | 0.69 | 21.8 | 22.03 | 21.4201 | 15454120 |
| 1726612200 | 21.84 | -0.01 | -0.05 | 21.69 | 22.02 | 21.5701 | 10422788 |
| 1726525800 | 21.85 | -0.06 | -0.27 | 21.94 | 22.085 | 21.83 | 6148919 |
| 1726266600 | 21.91 | -0.21 | -0.95 | 22.09 | 22.11 | 21.825 | 9724753 |
| 1726180200 | 22.12 | -0.37 | -1.65 | 22.44 | 22.625 | 22.09 | 10933444 |
| 1726093800 | 22.49 | -0.46 | -2.00 | 22.96 | 23.695 | 22.4038 | 15299306 |
| 1726007400 | 22.95 | -0.19 | -0.82 | 22.99 | 23.405 | 22.92 | 10245341 |
| 1725921000 | 23.14 | -0.52 | -2.20 | 23.28 | 23.468365 | 23.0201 | 10846744 |
| 1725661800 | 23.66 | 0.8 | 3.50 | 22.86 | 23.73 | 22.725 | 17049914 |
| 1725575400 | 22.86 | 0.12 | 0.53 | 22.74 | 23.06 | 22.515 | 14214362 |
| 1725489000 | 22.74 | 0.1 | 0.44 | 22.8 | 22.86 | 22.455 | 17145625 |
| 1725402600 | 22.64 | 0.9 | 4.14 | 21.98 | 22.8332 | 21.965 | 15461979 |
| 1725057000 | 21.74 | -0.39 | -1.76 | 21.97 | 22.2551 | 21.695 | 10671408 |
| 1724970600 | 22.13 | 0.01 | 0.05 | 21.97 | 22.21 | 21.7 | 12349209 |
| 1724884200 | 22.12 | 0.26 | 1.19 | 21.88 | 22.37 | 21.8501 | 10426958 |
| 1724797800 | 21.86 | -0.05 | -0.23 | 22.01 | 22.1 | 21.81 | 7909966 |
| 1724711400 | 21.91 | 0.12 | 0.55 | 21.73 | 22.035 | 21.66 | 7684593 |
| 1724452200 | 21.79 | -0.45 | -2.02 | 21.99 | 22.1784 | 21.71 | 10951553 |
| 1724365800 | 22.24 | 0.36 | 1.65 | 21.74 | 22.3399 | 21.69 | 11742971 |
| 1724279400 | 21.88 | -0.15 | -0.68 | 21.96 | 22.095 | 21.7699 | 8259014 |
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
