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 | 0.21 | 0.977653631285 | 21.48 | 21.727 | 21.465 | 1072056 | 21.64914725 | SP |
| 4 | 0.16 | 0.743149094287 | 21.53 | 21.727 | 21.2 | 955583 | 21.50138466 | SP |
| 12 | -0.25 | -1.13947128532 | 21.94 | 22.1399 | 21.2 | 1022903 | 21.6748986 | SP |
| 26 | -0.28 | -1.27446517979 | 21.97 | 22.756294 | 21.2 | 944273 | 21.96692308 | SP |
| 52 | -0.33 | -1.49863760218 | 22.02 | 22.756294 | 20.92 | 833246 | 21.77088058 | SP |
| 156 | -3.28 | -13.1357629155 | 24.97 | 25 | 20 | 982072 | 22.13912442 | SP |
| 260 | -4.58 | -17.4343357442 | 26.27 | 27.24 | 20 | 930574 | 23.58580479 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 21.69 | 0.02 | 0.09 | 21.72 | 21.727 | 21.6512 | 1290443 |
| 1738193400 | 21.67 | 0.01 | 0.05 | 21.68 | 21.69 | 21.605 | 537508 |
| 1738107000 | 21.66 | 0 | 0.00 | 21.6 | 21.67 | 21.59 | 2161543 |
| 1738020600 | 21.66 | 0.14 | 0.65 | 21.63 | 21.66 | 21.59 | 640345 |
| 1737761400 | 21.52 | -0.03 | -0.14 | 21.48 | 21.56 | 21.465 | 730443 |
| 1737675000 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1737588600 | 21.55 | -0.04 | -0.19 | 21.55 | 21.5899 | 21.53 | 1407287 |
| 1737502200 | 21.59 | 0.07 | 0.33 | 21.58 | 21.6 | 21.54 | 659905 |
| 1737156600 | 21.52 | 0.01 | 0.05 | 21.62 | 21.62 | 21.51 | 464449 |
| 1737070200 | 21.51 | 0.03 | 0.14 | 21.49 | 21.5662 | 21.4201 | 1437520 |
| 1736983800 | 21.48 | 0.23 | 1.08 | 21.48 | 21.5 | 21.43 | 878447 |
| 1736897400 | 21.25 | 0.02 | 0.09 | 21.26 | 21.34 | 21.22 | 781185 |
| 1736811000 | 21.23 | -0.05 | -0.23 | 21.26 | 21.4 | 21.2 | 677262 |
| 1736551800 | 21.28 | -0.12 | -0.56 | 21.2908 | 21.3299 | 21.25 | 1349830 |
| 1736379000 | 21.4 | 0.02 | 0.09 | 21.36 | 21.42 | 21.35 | 937544 |
| 1736292600 | 21.38 | -0.09 | -0.42 | 21.44 | 21.45 | 21.34 | 865087 |
| 1736206200 | 21.47 | -0.01 | -0.05 | 21.48 | 21.48 | 21.43 | 692669 |
| 1735947000 | 21.48 | -0.06 | -0.28 | 21.53 | 21.55 | 21.475 | 688466 |
| 1735860600 | 21.54 | -0.01 | -0.05 | 21.57 | 21.63 | 21.48 | 1078530 |
| 1735687800 | 21.55 | -0.02 | -0.09 | 21.58 | 21.72 | 21.51 | 2063180 |
| 1735601400 | 21.57 | 0.11 | 0.51 | 21.57 | 21.63 | 21.55 | 699195 |
| 1735342200 | 21.46 | -0.04 | -0.19 | 21.46 | 21.53 | 21.46 | 1165780 |
| 1735255800 | 21.5 | 0.05 | 0.23 | 21.4 | 21.5 | 21.385 | 699637 |
| 1735077840 | 21.45 | 0.01 | 0.05 | 21.4 | 21.45 | 21.39 | 786572 |
| 1734996600 | 21.44 | -0.09 | -0.42 | 21.5 | 21.52 | 21.43 | 958435 |
| 1734737400 | 21.53 | 0.1 | 0.47 | 21.53 | 21.69 | 21.52 | 1119040 |
| 1734651000 | 21.43 | -0.18 | -0.83 | 21.46 | 21.465 | 21.39 | 1832293 |
| 1734564600 | 21.61 | -0.19 | -0.87 | 21.8 | 21.835 | 21.5801 | 800810 |
| 1734478200 | 21.8 | 0 | 0.00 | 21.79 | 21.82 | 21.78 | 871250 |
| 1734391800 | 21.8 | 0.04 | 0.18 | 21.76 | 21.8099 | 21.76 | 601014 |
| 1734132600 | 21.76 | -0.11 | -0.50 | 21.84 | 21.85 | 21.75 | 582175 |
| 1734046200 | 21.87 | -0.11 | -0.50 | 21.93 | 21.96 | 21.86 | 561598 |
| 1733959800 | 21.98 | -0.05 | -0.23 | 22.09 | 22.1 | 21.97 | 849112 |
| 1733873400 | 22.03 | -0.01 | -0.05 | 22.1 | 22.1 | 21.9813 | 573447 |
| 1733787000 | 22.04 | -0.06 | -0.27 | 22.08 | 22.09 | 22.02 | 422299 |
| 1733527800 | 22.1 | 0.07 | 0.32 | 22.06 | 22.1399 | 22.06 | 815682 |
| 1733441400 | 22.03 | -0.03 | -0.14 | 21.99 | 22.06 | 21.98 | 482411 |
| 1733355000 | 22.06 | 0.11 | 0.50 | 21.9 | 22.09 | 21.89 | 898210 |
| 1733268600 | 21.95 | -0.05 | -0.23 | 22.02 | 22.04 | 21.95 | 640436 |
| 1733182200 | 22 | -0.08 | -0.36 | 22.03 | 22.035 | 21.91 | 891465 |
| 1732917840 | 22.08 | 0.08 | 0.36 | 22.08 | 22.095 | 22.05 | 303424 |
| 1732750200 | 22 | 0.06 | 0.27 | 22 | 22.04 | 21.9599 | 452096 |
| 1732663800 | 21.94 | -0.06 | -0.27 | 21.97 | 21.97 | 21.8701 | 732591 |
| 1732577400 | 22 | 0.23 | 1.06 | 21.91 | 22 | 21.9 | 1323767 |
| 1732318200 | 21.77 | 0.04 | 0.18 | 21.76 | 21.786361 | 21.7301 | 1232730 |
| 1732231800 | 21.73 | 0.01 | 0.05 | 21.73 | 21.79 | 21.705 | 1229024 |
| 1732145400 | 21.72 | -0.01 | -0.05 | 21.67 | 21.75 | 21.67 | 786635 |
| 1732059000 | 21.73 | 0.04 | 0.16 | 21.75 | 21.7799 | 21.71 | 1067809 |
| 1731972600 | 21.695 | 0 | 0.02 | 21.65 | 21.78 | 21.63 | 978336 |
| 1731713400 | 21.69 | -0.03 | -0.14 | 21.66 | 21.755 | 21.6 | 1426710 |
| 1731627000 | 21.72 | -0.03 | -0.14 | 21.77 | 21.815 | 21.7001 | 771396 |
| 1731540600 | 21.75 | 0.01 | 0.05 | 21.84 | 21.85 | 21.705 | 2289414 |
| 1731454200 | 21.74 | -0.13 | -0.59 | 21.85 | 21.85 | 21.69 | 3201401 |
| 1731367800 | 21.87 | -0.03 | -0.14 | 21.85 | 21.96 | 21.82 | 1112110 |
| 1731108600 | 21.9 | 0.02 | 0.09 | 21.94 | 21.9899 | 21.86 | 2612940 |
| 1731022200 | 21.88 | 0.2 | 0.92 | 21.76 | 21.91 | 21.76 | 1543572 |
| 1730935800 | 21.68 | -0.18 | -0.82 | 21.6463 | 21.755 | 21.6 | 967685 |
| 1730849400 | 21.86 | 0.1 | 0.46 | 21.74 | 21.86 | 21.6794 | 1239375 |
| 1730763000 | 21.76 | 0.08 | 0.37 | 21.79 | 21.81 | 21.71 | 908926 |
| 1730500200 | 21.68 | -0.16 | -0.73 | 21.76 | 21.85 | 21.68 | 1065469 |
| 1730413800 | 21.84 | -0.02 | -0.09 | 21.81 | 21.8799 | 21.745 | 887171 |
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
