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 | -0.18 | -0.839552238806 | 21.44 | 21.44 | 21.2352 | 1832 | 21.28986948 | SP |
| 4 | 0.18 | 0.853889943074 | 21.08 | 21.56 | 20.97 | 27291 | 21.11404331 | SP |
| 12 | 0.0732 | 0.345498140352 | 21.1868 | 21.56 | 20.52 | 14178 | 21.04283085 | SP |
| 26 | -0.91 | -4.10464591791 | 22.17 | 24.4 | 20.52 | 8310 | 21.20050459 | SP |
| 52 | 0.07 | 0.330344502124 | 21.19 | 24.4 | 20.52 | 7811 | 21.26905099 | SP |
| 156 | -2.57 | -10.7847251364 | 23.83 | 24.4 | 19.62 | 8762 | 21.56057345 | SP |
| 260 | -3.68 | -14.7554129912 | 24.94 | 25.24 | 19.62 | 8692 | 21.964745 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 21.26 | -0.06 | -0.26 | 21.285 | 21.285 | 21.26 | 838 |
| 1741905000 | 21.3155 | 0.08 | 0.38 | 21.25 | 21.32 | 21.2499 | 1534 |
| 1741818600 | 21.2352 | -0.07 | -0.32 | 21.24 | 21.2766 | 21.2352 | 3817 |
| 1741732200 | 21.304 | -0.09 | -0.42 | 21.295 | 21.31 | 21.295 | 914 |
| 1741645800 | 21.3938 | 0.13 | 0.60 | 21.39 | 21.3938 | 21.38 | 1755 |
| 1741390200 | 21.2671 | -0.02 | -0.11 | 21.44 | 21.44 | 21.2671 | 1248 |
| 1741303800 | 21.29 | -0.03 | -0.14 | 21.29 | 21.32 | 21.29 | 1594 |
| 1741217400 | 21.32 | -0.1 | -0.47 | 21.38 | 21.4 | 21.32 | 4841 |
| 1741131000 | 21.42 | -0.13 | -0.60 | 21.55 | 21.55 | 21.42 | 15552 |
| 1741044600 | 21.55 | 0.07 | 0.33 | 21.47 | 21.56 | 21.47 | 67618 |
| 1740785400 | 21.48 | 0.17 | 0.80 | 21.43 | 21.48 | 21.4299 | 11788 |
| 1740699000 | 21.31 | -0.11 | -0.49 | 21.37 | 21.37 | 21.31 | 8156 |
| 1740612600 | 21.4156 | 0.05 | 0.24 | 21.36 | 21.425 | 21.35 | 1027 |
| 1740526200 | 21.3643 | 0.17 | 0.80 | 21.34 | 21.3643 | 21.335 | 2933 |
| 1740439800 | 21.1946 | 0.03 | 0.16 | 21.19 | 21.2067 | 21.19 | 34286 |
| 1740180600 | 21.16 | 0.11 | 0.52 | 21.05 | 21.1701 | 21.05 | 7289 |
| 1740094200 | 21.0502 | 0.05 | 0.24 | 21.0797 | 21.0797 | 21.0502 | 516 |
| 1740007800 | 21 | 0.02 | 0.10 | 20.97 | 21 | 20.97 | 8753 |
| 1739921400 | 20.98 | -0.11 | -0.53 | 21.05 | 21.05 | 20.98 | 344121 |
| 1739575800 | 21.0926 | 0.07 | 0.34 | 21.08 | 21.11 | 21.08 | 901 |
| 1739489400 | 21.0212 | 0.16 | 0.75 | 20.98 | 21.0212 | 20.98 | 739 |
| 1739403000 | 20.865 | -0.13 | -0.60 | 20.84 | 20.89 | 20.84 | 8678 |
| 1739316600 | 20.99 | -0.07 | -0.33 | 20.99 | 21.006 | 20.99 | 852 |
| 1739230200 | 21.0594 | -0 | -0.00 | 21.1 | 21.11 | 21.0594 | 1455 |
| 1738971000 | 21.06 | -0.07 | -0.33 | 21.07 | 21.08 | 21.06 | 2161 |
| 1738884600 | 21.13 | -0.03 | -0.14 | 21.09 | 21.15 | 21.09 | 12525 |
| 1738798200 | 21.16 | 0.15 | 0.70 | 21.13 | 21.19 | 21.13 | 7768 |
| 1738711800 | 21.0123 | 0.04 | 0.20 | 20.94 | 21.0123 | 20.94 | 3155 |
| 1738625400 | 20.9701 | 0.02 | 0.10 | 20.96 | 21.02 | 20.94 | 63050 |
| 1738366200 | 20.95 | -0.09 | -0.43 | 20.92 | 20.95 | 20.9 | 2725 |
| 1738279800 | 21.04 | 0.08 | 0.38 | 20.97 | 21.05 | 20.97 | 2231 |
| 1738193400 | 20.96 | -0 | -0.00 | 20.97 | 20.97 | 20.93 | 1156 |
| 1738107000 | 20.9601 | -0.01 | -0.05 | 20.94 | 20.9601 | 20.94 | 896 |
| 1738020600 | 20.97 | 0.14 | 0.69 | 20.96 | 20.97 | 20.96 | 981 |
| 1737761400 | 20.8253 | -0.02 | -0.12 | 20.81 | 20.83 | 20.81 | 1967 |
| 1737675000 | 20.8498 | 0 | 0.00 | 20.8498 | 20.8498 | 20.8498 | 0 |
| 1737588600 | 20.8498 | -0.03 | -0.14 | 20.85 | 20.87 | 20.8498 | 914 |
| 1737502200 | 20.88 | 0.08 | 0.38 | 20.88 | 20.88 | 20.86 | 4477 |
| 1737156600 | 20.8 | 0.16 | 0.78 | 20.83 | 20.84 | 20.8 | 8126 |
| 1737070200 | 20.64 | -0.11 | -0.53 | 20.68 | 20.82 | 20.64 | 5558 |
| 1736983800 | 20.75 | 0.23 | 1.10 | 20.725 | 20.75 | 20.725 | 1115 |
| 1736897400 | 20.525 | -0.02 | -0.09 | 20.52 | 20.53 | 20.52 | 679 |
| 1736811000 | 20.5441 | -0.03 | -0.13 | 20.56 | 20.56 | 20.53 | 4142 |
| 1736551800 | 20.57 | -0.13 | -0.61 | 20.6 | 20.6 | 20.57 | 415 |
| 1736379000 | 20.6955 | 0.02 | 0.07 | 20.65 | 20.6955 | 20.6407 | 3579 |
| 1736292600 | 20.68 | -0.08 | -0.39 | 20.68 | 20.7 | 20.66 | 1979 |
| 1736206200 | 20.76 | -0.06 | -0.29 | 20.78 | 20.78 | 20.76 | 3818 |
| 1735947000 | 20.82 | -0.04 | -0.19 | 20.86 | 20.87 | 20.82 | 75416 |
| 1735860600 | 20.86 | 0.03 | 0.14 | 20.88 | 20.9 | 20.8169 | 13760 |
| 1735687800 | 20.83 | -0.04 | -0.20 | 20.9 | 20.9 | 20.83 | 1957 |
| 1735601400 | 20.871 | 0.09 | 0.41 | 20.96 | 20.96 | 20.86 | 6538 |
| 1735342200 | 20.785 | -0.33 | -1.54 | 20.8 | 20.8 | 20.785 | 558 |
| 1735255800 | 21.11 | 0.02 | 0.12 | 21.1 | 21.11 | 21.06 | 1157 |
| 1735077840 | 21.085 | 0.02 | 0.09 | 21.04 | 21.09 | 21.0399 | 1411 |
| 1734996600 | 21.065 | -0.09 | -0.40 | 21.11 | 21.11 | 21.06 | 1244 |
| 1734737400 | 21.15 | 0.07 | 0.31 | 21.11 | 21.1868 | 21.11 | 368 |
| 1734651000 | 21.0841 | -0.09 | -0.44 | 21.105 | 21.105 | 21.075 | 1330 |
| 1734564600 | 21.1773 | -0.16 | -0.77 | 21.38 | 21.38 | 21.1773 | 9272 |
| 1734478200 | 21.3419 | 0 | 0.01 | 21.3582 | 21.36 | 21.3419 | 8330 |
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
