Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.06039649608 | 21.69 | 21.93 | 21.59 | 644574 | 21.70003587 | SP |
| 4 | -0.03 | -0.136674259681 | 21.95 | 22.37 | 21.37 | 1545196 | 21.8558809 | SP |
| 12 | 0.23 | 1.06039649608 | 21.69 | 22.37 | 21.37 | 1057295 | 21.84704266 | SP |
| 26 | -0.08 | -0.363636363636 | 22 | 22.37 | 21.2 | 1040669 | 21.7698071 | SP |
| 52 | 0.92 | 4.38095238095 | 21 | 22.756294 | 20.93 | 897262 | 21.84188664 | SP |
| 156 | -1.12 | -4.86111111111 | 23.04 | 23.6 | 20 | 954254 | 21.86622048 | SP |
| 260 | -4.89 | -18.239462887 | 26.81 | 27.24 | 20 | 908139 | 23.26840181 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 21.92 | 0.08 | 0.37 | 21.89 | 21.935 | 21.8799 | 442527 |
| 1745533800 | 21.84 | 0.14 | 0.65 | 21.79 | 21.85 | 21.7812 | 483130 |
| 1745447400 | 21.7 | 0.03 | 0.14 | 21.76 | 21.8798 | 21.685 | 586954 |
| 1745361000 | 21.67 | 0.04 | 0.18 | 21.67 | 21.73 | 21.66 | 952522 |
| 1745274600 | 21.63 | -0.14 | -0.64 | 21.69 | 21.75 | 21.59 | 556715 |
| 1744929000 | 21.77 | -0.08 | -0.37 | 21.84 | 21.84 | 21.7407 | 657192 |
| 1744842600 | 21.85 | 0.05 | 0.23 | 21.8 | 21.89 | 21.76 | 5357761 |
| 1744756200 | 21.8 | 0.04 | 0.18 | 21.74 | 21.85 | 21.74 | 784011 |
| 1744669800 | 21.76 | 0.21 | 0.97 | 21.7 | 21.8 | 21.68 | 990740 |
| 1744410600 | 21.55 | -0.09 | -0.42 | 21.45 | 21.615 | 21.365 | 2779579 |
| 1744324200 | 21.64 | -0.16 | -0.73 | 21.8 | 21.82 | 21.63 | 1192204 |
| 1744237800 | 21.8 | 0.02 | 0.09 | 21.61 | 21.8 | 21.4508 | 1066517 |
| 1744151400 | 21.78 | -0.11 | -0.50 | 21.82 | 22.1 | 21.7664 | 1256100 |
| 1744065000 | 21.89 | -0.31 | -1.40 | 22.21 | 22.22 | 21.89 | 6353829 |
| 1743805800 | 22.2 | 0.03 | 0.14 | 22.31 | 22.37 | 22.18 | 2112302 |
| 1743719400 | 22.17 | 0.15 | 0.68 | 22.15 | 22.245 | 22.15 | 918973 |
| 1743633000 | 22.02 | -0.07 | -0.32 | 22.12 | 22.13 | 21.9912 | 661301 |
| 1743546600 | 22.09 | 0.04 | 0.18 | 22.06 | 22.135 | 22.06 | 1090244 |
| 1743460200 | 22.05 | 0.03 | 0.14 | 22.1 | 22.1 | 22 | 1058769 |
| 1743201000 | 22.02 | 0.16 | 0.73 | 21.95 | 22.039 | 21.95 | 512298 |
| 1743114600 | 21.86 | -0.03 | -0.14 | 21.87 | 21.8993 | 21.8511 | 510828 |
| 1743028200 | 21.89 | -0.04 | -0.18 | 21.9 | 21.92 | 21.864 | 723960 |
| 1742941800 | 21.93 | 0.04 | 0.18 | 21.92 | 21.9604 | 21.901 | 402365 |
| 1742855400 | 21.89 | -0.11 | -0.50 | 21.96 | 21.98 | 21.885 | 551619 |
| 1742596200 | 22 | -0.02 | -0.09 | 22.05 | 22.075 | 22 | 429398 |
| 1742509800 | 22.02 | 0.02 | 0.09 | 22.1 | 22.1 | 22.02 | 451699 |
| 1742423400 | 22 | 0.01 | 0.05 | 21.91 | 22.03 | 21.8901 | 827299 |
| 1742337000 | 21.99 | 0.06 | 0.27 | 21.9 | 21.99 | 21.9 | 553554 |
| 1742250600 | 21.93 | 0.04 | 0.18 | 21.97 | 21.99 | 21.9 | 476275 |
| 1741991400 | 21.89 | -0.03 | -0.14 | 21.91 | 21.9301 | 21.86 | 2212660 |
| 1741905000 | 21.92 | 0.04 | 0.18 | 21.88 | 21.96 | 21.86 | 561844 |
| 1741818600 | 21.88 | -0.08 | -0.36 | 21.88 | 21.93 | 21.88 | 574122 |
| 1741732200 | 21.96 | -0.06 | -0.27 | 22.01 | 22.05 | 21.9316 | 1877907 |
| 1741645800 | 22.02 | 0.12 | 0.55 | 22 | 22.065 | 21.95 | 823787 |
| 1741390200 | 21.9 | -0.04 | -0.18 | 22.01 | 22.02 | 21.89 | 911104 |
| 1741303800 | 21.94 | 0.01 | 0.05 | 21.94 | 21.95 | 21.855 | 1214045 |
| 1741217400 | 21.93 | -0.07 | -0.32 | 22.06 | 22.06 | 21.92 | 824684 |
| 1741131000 | 22 | -0.1 | -0.45 | 22.06 | 22.1499 | 21.995 | 1117134 |
| 1741044600 | 22.1 | -0.04 | -0.18 | 21.98 | 22.12 | 21.97 | 675689 |
| 1740785400 | 22.14 | 0.1 | 0.45 | 22.11 | 22.15 | 22.075 | 564879 |
| 1740699000 | 22.04 | -0.01 | -0.05 | 22.01 | 22.055 | 22 | 936146 |
| 1740612600 | 22.05 | 0.04 | 0.18 | 22 | 22.08 | 21.97 | 668667 |
| 1740526200 | 22.01 | 0.17 | 0.78 | 21.88 | 22.0297 | 21.88 | 704438 |
| 1740439800 | 21.84 | 0.01 | 0.05 | 21.81 | 21.88 | 21.805 | 461957 |
| 1740180600 | 21.83 | 0.09 | 0.41 | 21.76 | 21.865 | 21.76 | 590001 |
| 1740094200 | 21.74 | 0.05 | 0.23 | 21.7 | 21.75 | 21.7 | 690906 |
| 1740007800 | 21.69 | 0.05 | 0.23 | 21.64 | 21.6989 | 21.59 | 675557 |
| 1739921400 | 21.64 | -0.1 | -0.46 | 21.65 | 21.73 | 21.64 | 1582418 |
| 1739575800 | 21.74 | 0.1 | 0.46 | 21.77 | 21.7899 | 21.7201 | 648917 |
| 1739489400 | 21.64 | 0.13 | 0.60 | 21.6 | 21.66 | 21.5901 | 1097217 |
| 1739403000 | 21.51 | -0.13 | -0.60 | 21.51 | 21.54 | 21.46 | 1090941 |
| 1739316600 | 21.64 | -0.04 | -0.18 | 21.66 | 21.66 | 21.6 | 858943 |
| 1739230200 | 21.68 | 0.01 | 0.05 | 21.68 | 21.77 | 21.6601 | 565004 |
| 1738971000 | 21.67 | -0.06 | -0.28 | 21.71 | 21.71 | 21.6311 | 440656 |
| 1738884600 | 21.73 | -0.01 | -0.05 | 21.72 | 21.74 | 21.6811 | 993938 |
| 1738798200 | 21.74 | 0.13 | 0.60 | 21.7 | 21.78 | 21.69 | 914433 |
| 1738711800 | 21.61 | 0.03 | 0.14 | 21.55 | 21.63 | 21.54 | 1082889 |
| 1738625400 | 21.58 | -0.05 | -0.23 | 21.61 | 21.66 | 21.55 | 901619 |
| 1738366200 | 21.63 | -0.06 | -0.28 | 21.69 | 21.74 | 21.61 | 841106 |
| 1738279800 | 21.69 | 0.02 | 0.09 | 21.72 | 21.727 | 21.6512 | 1290439 |
| 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 |
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
