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 | 0.3681 | 1.85264408196 | 19.8689 | 20.23 | 19.76 | 3258 | 19.91506885 | SP |
| 4 | 0.122 | 0.606512552821 | 20.115 | 20.3 | 19.76 | 6231 | 20.06347155 | SP |
| 12 | -0.593 | -2.84685549688 | 20.83 | 21.6 | 19.76 | 7437 | 20.30378875 | SP |
| 26 | 0.4076 | 2.05553370248 | 19.8294 | 21.6 | 19.41 | 28690 | 20.19914398 | SP |
| 52 | 1.187 | 6.23097112861 | 19.05 | 21.6 | 18.89 | 25171 | 19.98637485 | SP |
| 156 | -4.0699 | -16.7438052569 | 24.3069 | 24.7902 | 17.54 | 20155 | 19.91155621 | SP |
| 260 | -4.833 | -19.2780215397 | 25.07 | 26.48 | 17.54 | 14912 | 20.15520737 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 20.237 | 0.33 | 1.65 | 19.9084 | 20.25 | 19.9084 | 3594 |
| 1732318200 | 19.9084 | 0.01 | 0.04 | 19.8999 | 19.97 | 19.88 | 2346 |
| 1732231800 | 19.8999 | 0.01 | 0.05 | 19.89 | 19.93 | 19.88 | 896 |
| 1732145400 | 19.89 | -0.05 | -0.24 | 19.9386 | 19.94 | 19.88 | 4057 |
| 1732059000 | 19.9386 | 0.07 | 0.37 | 19.8649 | 19.96 | 19.8649 | 7898 |
| 1731972600 | 19.8649 | -0 | -0.02 | 19.8689 | 19.91 | 19.76 | 1094 |
| 1731713400 | 19.8689 | -0.02 | -0.08 | 19.885 | 19.94 | 19.78 | 3445 |
| 1731627000 | 19.885 | 0.04 | 0.18 | 19.849 | 19.95 | 19.849 | 9637 |
| 1731540600 | 19.849 | -0.08 | -0.41 | 19.9311 | 19.96 | 19.849 | 983 |
| 1731454200 | 19.9311 | -0.21 | -1.04 | 20.1401 | 20.1401 | 19.91 | 2602 |
| 1731367800 | 20.1401 | -0.08 | -0.40 | 20.2205 | 20.2205 | 20.08 | 2199 |
| 1731108600 | 20.2205 | 0.16 | 0.78 | 20.0634 | 20.2205 | 20.0634 | 1390 |
| 1731022200 | 20.0634 | 0.18 | 0.89 | 19.91 | 20.0634 | 19.91 | 4468 |
| 1730935800 | 19.8868 | -0.37 | -1.84 | 19.825 | 19.9245 | 19.79 | 8505 |
| 1730849400 | 20.2588 | 0.05 | 0.24 | 20.21 | 20.2588 | 20.07 | 2630 |
| 1730763000 | 20.21 | 0.24 | 1.20 | 19.9698 | 20.21 | 19.9698 | 10776 |
| 1730500200 | 19.9698 | -0.18 | -0.88 | 20.1473 | 20.28 | 19.95 | 1807 |
| 1730413800 | 20.1473 | -0.01 | -0.04 | 20.155 | 20.3 | 20.13 | 7381 |
| 1730327400 | 20.155 | 0.05 | 0.25 | 20.1049 | 20.26 | 20.1049 | 25927 |
| 1730241000 | 20.1049 | -0.02 | -0.10 | 20.1256 | 20.1256 | 19.95 | 4260 |
| 1730154600 | 20.1256 | 0.01 | 0.05 | 20.115 | 20.1296 | 19.9 | 22353 |
| 1729895400 | 20.115 | -0.06 | -0.30 | 20.37 | 20.37 | 20.115 | 1674 |
| 1729809000 | 20.1749 | 0.05 | 0.27 | 20.12 | 20.22 | 20.12 | 21901 |
| 1729722600 | 20.12 | -0.03 | -0.12 | 20.1451 | 20.19 | 20.05 | 158794 |
| 1729636200 | 20.1451 | -0.02 | -0.12 | 20.11 | 20.22 | 20.11 | 4115 |
| 1729549800 | 20.17 | -0.26 | -1.27 | 20.43 | 20.43 | 20.17 | 4756 |
| 1729290600 | 20.43 | 0.07 | 0.32 | 20.32 | 20.43 | 20.32 | 7610 |
| 1729204200 | 20.3649 | -0.2 | -0.97 | 20.5652 | 20.5652 | 20.35 | 2907 |
| 1729117800 | 20.5652 | 0.01 | 0.02 | 20.53 | 20.65 | 20.53 | 16372 |
| 1729031400 | 20.5601 | 0.19 | 0.95 | 20.4 | 20.5601 | 20.4 | 1404 |
| 1728945000 | 20.3658 | -0.06 | -0.29 | 20.18 | 20.3658 | 20.18 | 5367 |
| 1728685800 | 20.4247 | 0.02 | 0.10 | 20.4049 | 20.4247 | 20.38 | 719 |
| 1728599400 | 20.4049 | -0.08 | -0.39 | 20.4849 | 20.4849 | 20.37 | 2645 |
| 1728513000 | 20.4849 | -0.05 | -0.22 | 20.5303 | 20.6 | 20.46 | 16761 |
| 1728426600 | 20.5303 | 0.02 | 0.10 | 20.38 | 20.5303 | 20.38 | 1190 |
| 1728340200 | 20.5102 | -0.14 | -0.67 | 20.6489 | 20.6489 | 20.5 | 7748 |
| 1728081000 | 20.6489 | -0.18 | -0.87 | 20.8307 | 20.8307 | 20.61 | 2071 |
| 1727994600 | 20.8307 | -0.15 | -0.72 | 20.9811 | 20.9811 | 20.82 | 3377 |
| 1727908200 | 20.9811 | -0.13 | -0.60 | 21.108 | 21.108 | 20.9811 | 30 |
| 1727821800 | 21.108 | 0.11 | 0.50 | 21.29 | 21.29 | 21.0706 | 1603 |
| 1727735400 | 21.0021 | -0.06 | -0.27 | 21.058 | 21.058 | 20.98 | 185 |
| 1727476200 | 21.058 | 0.07 | 0.33 | 20.9896 | 21.058 | 20.9896 | 2614 |
| 1727389800 | 20.9896 | 0.03 | 0.16 | 21.13 | 21.13 | 20.92 | 1149 |
| 1727303400 | 20.9567 | -0.15 | -0.71 | 21.12 | 21.12 | 20.9567 | 1746 |
| 1727217000 | 21.1069 | -0.03 | -0.16 | 21.14 | 21.14 | 21.052 | 3715 |
| 1727130600 | 21.14 | -0.01 | -0.05 | 20.97 | 21.14 | 20.97 | 2068 |
| 1726871400 | 21.1498 | -0.04 | -0.17 | 21.1848 | 21.1848 | 21.13 | 9439 |
| 1726785000 | 21.1848 | -0.04 | -0.17 | 21.2199 | 21.2199 | 21.08 | 3733 |
| 1726698600 | 21.2199 | -0.17 | -0.78 | 21.3861 | 21.3861 | 21.2199 | 2380 |
| 1726612200 | 21.3861 | -0.09 | -0.43 | 21.6 | 21.6 | 21.38 | 4167 |
| 1726525800 | 21.4784 | 0.12 | 0.57 | 21.3569 | 21.4784 | 21.3569 | 1321 |
| 1726266600 | 21.3569 | 0.05 | 0.22 | 21.31 | 21.39 | 21.3 | 1511 |
| 1726180200 | 21.31 | -0.06 | -0.26 | 21.365 | 21.365 | 21.285 | 153 |
| 1726093800 | 21.365 | -0.01 | -0.05 | 21.44 | 21.47 | 21.365 | 6325 |
| 1726007400 | 21.375 | 0.09 | 0.41 | 21.15 | 21.39 | 21.15 | 2995 |
| 1725921000 | 21.2887 | 0.09 | 0.41 | 21.07 | 21.3299 | 21.07 | 2005 |
| 1725661800 | 21.2023 | 0.01 | 0.06 | 21.1897 | 21.39 | 21.1897 | 3635 |
| 1725575400 | 21.1897 | 0.1 | 0.47 | 21.08 | 21.225 | 21.08 | 1329 |
| 1725489000 | 21.0902 | 0.17 | 0.81 | 20.9201 | 21.0902 | 20.9201 | 965 |
| 1725402600 | 20.9201 | 0.21 | 1.01 | 20.83 | 20.95 | 20.83 | 2337 |
| 1725057000 | 20.7118 | -0.1 | -0.47 | 20.81 | 20.84 | 20.7118 | 2037 |
| 1724970600 | 20.81 | -0.05 | -0.26 | 20.8637 | 20.97 | 20.7771 | 3012 |
| 1724884200 | 20.8637 | -0.02 | -0.08 | 20.8802 | 20.97 | 20.8637 | 13020 |
| 1724797800 | 20.8802 | -0.03 | -0.14 | 20.72 | 20.8862 | 20.72 | 720 |
| 1724711400 | 20.91 | -0.04 | -0.19 | 20.9498 | 20.98 | 20.9 | 25107 |
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
