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 | 0.62 | 3.25459317585 | 19.05 | 19.82 | 19.05 | 1407043 | 19.52737215 | DE |
| 4 | 0.64 | 3.36311087756 | 19.03 | 19.82 | 11.51 | 1899951 | 19.16834224 | DE |
| 12 | 1.25 | 6.78610206298 | 18.42 | 20.5 | 11.01 | 1940868 | 19.05292586 | DE |
| 26 | 3.08 | 18.5654008439 | 16.59 | 20.5 | 10.51 | 2163323 | 18.14654827 | DE |
| 52 | 5.67 | 40.5 | 14 | 20.5 | 8.51 | 2382715 | 16.79693652 | DE |
| 156 | 8.07 | 69.5689655172 | 11.6 | 20.5 | 7.01 | 2949508 | 13.42611396 | DE |
| 260 | 6.47 | 49.0151515152 | 13.2 | 20.5 | 6 | 3102945 | 12.09984017 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 19.67 | -0.06 | -0.30 | 19.79 | 19.8 | 19.475 | 1402882 |
| 1736399700 | 19.73 | 0.09 | 0.46 | 19.69 | 19.76 | 19.61 | 1371870 |
| 1736313300 | 19.64 | 0.2 | 1.03 | 19.44 | 19.71 | 19.35 | 1695750 |
| 1736226900 | 19.44 | -0.2 | -1.02 | 19.57 | 19.62 | 19.41 | 1663007 |
| 1736140500 | 19.64 | 0.03 | 0.15 | 19.74 | 19.82 | 19.57 | 1238796 |
| 1735881300 | 19.61 | 0.29 | 1.50 | 19.34 | 19.65 | 19.3 | 1104454 |
| 1735794900 | 19.32 | 0.31 | 1.63 | 19.05 | 19.45 | 19.05 | 1333206 |
| 1735617660 | 19.01 | -0.41 | -2.11 | 19.31 | 19.445 | 19.01 | 1142132 |
| 1735535700 | 19.42 | -0.07 | -0.36 | 19.45 | 19.51 | 19.27 | 949602 |
| 1735276500 | 19.49 | 0.12 | 0.62 | 19.42 | 19.54 | 19.37 | 979283 |
| 1735014060 | 19.37 | 0.12 | 0.62 | 19.35 | 19.37 | 19.18 | 684645 |
| 1734930900 | 19.25 | 0.61 | 3.27 | 18.92 | 19.27 | 18.75 | 1572989 |
| 1734671700 | 18.64 | -0.32 | -1.69 | 18.98 | 19.01 | 11.51 | 6084206 |
| 1734585300 | 18.96 | -0.09 | -0.47 | 18.6 | 19.02 | 18.52 | 2871067 |
| 1734498900 | 19.05 | -0.41 | -2.11 | 19.34 | 19.35 | 18.865 | 2916923 |
| 1734412500 | 19.46 | 0.13 | 0.67 | 19.18 | 19.64 | 19.16 | 2448779 |
| 1734326100 | 19.33 | 0.21 | 1.10 | 19.19 | 19.54 | 19.16 | 2110187 |
| 1734066900 | 19.12 | -0.06 | -0.31 | 19 | 19.18 | 18.95 | 1729409 |
| 1733980500 | 19.18 | 0.21 | 1.11 | 19.03 | 19.2 | 18.85 | 1774727 |
| 1733894100 | 18.97 | -0.54 | -2.77 | 19.46 | 20.5 | 18.97 | 2561926 |
| 1733807700 | 19.51 | -0.24 | -1.22 | 19.73 | 19.77 | 19.43 | 1388571 |
| 1733721300 | 19.75 | -0.16 | -0.80 | 19.8 | 19.9 | 19.65 | 1583485 |
| 1733462100 | 19.91 | 0.13 | 0.66 | 19.76 | 19.92 | 19.74 | 1519975 |
| 1733375700 | 19.78 | 0.03 | 0.15 | 19.77 | 19.97 | 19.74 | 1758778 |
| 1733289300 | 19.75 | 0.07 | 0.36 | 19.59 | 19.8 | 19.55 | 1238838 |
| 1733202900 | 19.68 | 0.03 | 0.15 | 19.72 | 19.84 | 19.59 | 2353711 |
| 1733116500 | 19.65 | 0.05 | 0.26 | 19.7 | 19.77 | 19.61 | 1683547 |
| 1732857300 | 19.6 | -0.11 | -0.56 | 19.59 | 19.71 | 19.48 | 1789596 |
| 1732770900 | 19.71 | 0.26 | 1.34 | 19.51 | 19.8 | 19.47 | 1950869 |
| 1732684500 | 19.45 | 0.25 | 1.30 | 19.4 | 19.455 | 19.2 | 2003430 |
| 1732598100 | 19.2 | -0.59 | -2.98 | 19.66 | 19.68 | 19.17 | 2823066 |
| 1732511700 | 19.79 | 0.14 | 0.71 | 19.75 | 19.89 | 19.72 | 7885846 |
| 1732252500 | 19.65 | 0.06 | 0.31 | 19.75 | 19.85 | 11.51 | 3033167 |
| 1732166100 | 19.59 | -0.07 | -0.36 | 19.74 | 19.93 | 19.56 | 2643739 |
| 1732079700 | 19.66 | -0.1 | -0.51 | 19.72 | 19.72 | 19.54 | 1585749 |
| 1731993300 | 19.76 | 0.46 | 2.38 | 19.46 | 19.8 | 19.44 | 2334047 |
| 1731906900 | 19.3 | -0.01 | -0.05 | 19.25 | 19.43 | 19.225 | 1705737 |
| 1731647700 | 19.31 | 0.41 | 2.17 | 18.84 | 19.355 | 18.84 | 2048346 |
| 1731561300 | 18.9 | 0.22 | 1.18 | 18.71 | 18.92 | 18.63 | 1586528 |
| 1731474900 | 18.68 | -0.13 | -0.66 | 18.73 | 18.82 | 18.62 | 1458804 |
| 1731388500 | 18.805 | 0.25 | 1.37 | 18.69 | 18.85 | 18.62 | 1177739 |
| 1731302100 | 18.55 | -0.05 | -0.27 | 18.71 | 18.79 | 18.505 | 1572418 |
| 1731042900 | 18.6 | -0.14 | -0.75 | 18.62 | 18.73 | 18.52 | 1297781 |
| 1730956500 | 18.74 | 0.41 | 2.24 | 18.4 | 18.92 | 18.36 | 2407928 |
| 1730870100 | 18.33 | 0.63 | 3.56 | 18 | 18.35 | 17.78 | 1325229 |
| 1730783700 | 17.7 | 0.01 | 0.06 | 17.69 | 17.735 | 17.62 | 988273 |
| 1730697300 | 17.69 | -0.01 | -0.06 | 17.76 | 17.875 | 17.68 | 1163817 |
| 1730438100 | 17.7 | -0.18 | -1.01 | 17.7 | 17.75 | 17.595 | 1307519 |
| 1730351700 | 17.88 | -0.06 | -0.33 | 18 | 18.04 | 17.75 | 2201110 |
| 1730265300 | 17.94 | -0.34 | -1.86 | 18.1 | 18.19 | 17.93 | 1460090 |
| 1730178900 | 18.28 | 0.03 | 0.16 | 18.23 | 18.39 | 18.14 | 1965179 |
| 1730092500 | 18.25 | 0.24 | 1.33 | 18 | 18.26 | 17.95 | 1733752 |
| 1729833300 | 18.01 | -0.13 | -0.72 | 18.04 | 18.13 | 17.85 | 2007374 |
| 1729746900 | 18.14 | -0.02 | -0.11 | 18.2 | 18.22 | 18.02 | 1904730 |
| 1729660500 | 18.16 | -0.07 | -0.38 | 18.17 | 18.19 | 18.005 | 1503125 |
| 1729574100 | 18.23 | -0.03 | -0.16 | 18.08 | 18.32 | 18.07 | 1520256 |
| 1729487700 | 18.26 | 0.11 | 0.61 | 18.31 | 18.36 | 18.115 | 1543888 |
| 1729228500 | 18.15 | -0.14 | -0.77 | 18.27 | 18.51 | 11.01 | 2410950 |
| 1729142100 | 18.29 | 0.01 | 0.05 | 18.42 | 18.65 | 18.25 | 1901374 |
| 1729055700 | 18.28 | -0.14 | -0.76 | 18.29 | 18.35 | 18.15 | 2542757 |
| 1728969300 | 18.42 | 0.26 | 1.43 | 18.3 | 18.45 | 18.24 | 1696819 |
| 1728882900 | 18.16 | 0.03 | 0.17 | 18.25 | 18.29 | 18.12 | 1307857 |
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
