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 | 0.8 | 4.07955124936 | 19.61 | 20.55 | 19.61 | 17360200 | 20.06932083 | CS |
| 4 | 1.4 | 7.36454497633 | 19.01 | 20.78 | 18.73 | 16065347 | 19.75213601 | CS |
| 12 | -2.39 | -10.4824561404 | 22.8 | 23.04 | 18.73 | 14428419 | 20.21901154 | CS |
| 26 | -0.19 | -0.922330097087 | 20.6 | 24.4 | 18.73 | 12496507 | 20.8896943 | CS |
| 52 | -2.97 | -12.7031650984 | 23.38 | 24.55 | 18.73 | 11950862 | 21.55197669 | CS |
| 156 | 3.6 | 21.4158239143 | 16.81 | 24.55 | 14.72 | 12024314 | 20.135084 | CS |
| 260 | -3.45 | -14.4593461861 | 23.86 | 26.89 | 13.5 | 11384277 | 20.20454081 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 20.41 | 0.24 | 1.19 | 19.98 | 20.42 | 19.87 | 11688200 |
| 1731965340 | 20.17 | 0.06 | 0.30 | 19.89 | 20.37 | 19.89 | 12407300 |
| 1731619800 | 20.11 | 0.03 | 0.15 | 20.04 | 20.55 | 19.83 | 14207100 |
| 1731533400 | 20.08 | 0.12 | 0.60 | 19.79 | 20.15 | 19.77 | 23789400 |
| 1731446940 | 19.96 | 0.24 | 1.22 | 19.61 | 20.07 | 19.61 | 19037000 |
| 1731360540 | 19.72 | 0.27 | 1.39 | 19.21 | 19.82 | 19.21 | 10037700 |
| 1731101400 | 19.45 | -0.65 | -3.23 | 19.51 | 19.72 | 18.86 | 25591900 |
| 1731014940 | 20.1 | -0.6 | -2.90 | 20.26 | 20.69 | 20.03 | 15678700 |
| 1730928600 | 20.7 | 0.23 | 1.12 | 19.9 | 20.78 | 19.9 | 15020300 |
| 1730842200 | 20.47 | 0.01 | 0.05 | 20.48 | 20.61 | 20.19 | 10429200 |
| 1730755800 | 20.46 | 1.12 | 5.79 | 19.57 | 20.46 | 19.54 | 12974100 |
| 1730496600 | 19.34 | -0.52 | -2.62 | 19.95 | 19.96 | 19.33 | 16370200 |
| 1730410200 | 19.86 | 0.14 | 0.71 | 19.71 | 20.07 | 19.71 | 11651900 |
| 1730323800 | 19.72 | -0.18 | -0.90 | 19.8 | 20.14 | 19.72 | 13458800 |
| 1730237340 | 19.9 | 0.04 | 0.20 | 19.87 | 20.1 | 19.74 | 15547100 |
| 1730151000 | 19.86 | 0.62 | 3.22 | 19.45 | 19.86 | 19.43 | 18655700 |
| 1729891800 | 19.24 | 0.18 | 0.94 | 19 | 19.24 | 18.82 | 22295800 |
| 1729805400 | 19.06 | 0.06 | 0.32 | 19 | 19.17 | 18.78 | 13817300 |
| 1729719000 | 19 | 0.12 | 0.64 | 18.9 | 19.07 | 18.82 | 17920900 |
| 1729632600 | 18.88 | -0.2 | -1.05 | 19.01 | 19.03 | 18.73 | 16351200 |
| 1729546140 | 19.08 | -0.09 | -0.47 | 19.35 | 19.38 | 19.03 | 27625100 |
| 1729287000 | 19.17 | -0.28 | -1.44 | 19.5 | 19.5 | 18.99 | 16259900 |
| 1729200540 | 19.45 | 0.21 | 1.09 | 18.92 | 19.45 | 18.92 | 11670600 |
| 1729114140 | 19.24 | 0.23 | 1.21 | 18.98 | 19.38 | 18.78 | 13460600 |
| 1729027740 | 19.01 | -0.09 | -0.47 | 19.1 | 19.3 | 18.98 | 13932700 |
| 1728941340 | 19.1 | -0.03 | -0.16 | 19.13 | 19.18 | 18.93 | 9663500 |
| 1728682200 | 19.13 | -0.12 | -0.62 | 19.34 | 19.36 | 18.97 | 11684200 |
| 1728595740 | 19.25 | 0.05 | 0.26 | 19.26 | 19.53 | 19.16 | 9841700 |
| 1728509400 | 19.2 | -0.4 | -2.04 | 19.5 | 19.55 | 19.18 | 15511600 |
| 1728422940 | 19.6 | -0.39 | -1.95 | 19.81 | 19.98 | 19.58 | 10453800 |
| 1728336600 | 19.99 | 0.04 | 0.20 | 20.1 | 20.17 | 19.86 | 6436500 |
| 1728077400 | 19.95 | 0.15 | 0.76 | 19.6 | 19.99 | 19.6 | 7223800 |
| 1727991000 | 19.8 | -0.2 | -1.00 | 19.61 | 19.84 | 19.48 | 21288900 |
| 1727904540 | 20 | 0.03 | 0.15 | 20.04 | 20.12 | 19.89 | 11937300 |
| 1727818200 | 19.97 | -0.2 | -0.99 | 20 | 20.25 | 19.71 | 19367100 |
| 1727731800 | 20.17 | 0.1 | 0.50 | 20.1 | 20.24 | 19.99 | 10576800 |
| 1727472600 | 20.07 | -0.08 | -0.40 | 20.09 | 20.35 | 20.04 | 8055400 |
| 1727386140 | 20.15 | 0.32 | 1.61 | 19.99 | 20.39 | 19.9 | 13717200 |
| 1727299740 | 19.83 | -0.24 | -1.20 | 20.02 | 20.24 | 19.77 | 8687300 |
| 1727213400 | 20.07 | 0.3 | 1.52 | 19.91 | 20.17 | 19.87 | 19403600 |
| 1727127000 | 19.77 | -0.17 | -0.85 | 19.83 | 19.96 | 19.55 | 9714500 |
| 1726867800 | 19.94 | -0.4 | -1.97 | 20.39 | 20.44 | 19.74 | 22508700 |
| 1726781400 | 20.34 | -0.28 | -1.36 | 20.68 | 20.76 | 20.34 | 8844900 |
| 1726695000 | 20.62 | -0.28 | -1.34 | 20.84 | 21.05 | 20.61 | 17706800 |
| 1726608600 | 20.9 | -0.35 | -1.65 | 21.11 | 21.14 | 20.84 | 11373700 |
| 1726522200 | 21.25 | 0.09 | 0.43 | 21.16 | 21.25 | 21.01 | 7476000 |
| 1726263000 | 21.16 | 0.08 | 0.38 | 21.25 | 21.42 | 21.01 | 15107800 |
| 1726176540 | 21.08 | -0.52 | -2.41 | 21.43 | 21.51 | 20.98 | 10411600 |
| 1726090140 | 21.6 | 0 | 0.00 | 21.54 | 21.8 | 21.44 | 21452700 |
| 1726003740 | 21.6 | 0.3 | 1.41 | 21.33 | 21.62 | 21.05 | 14403500 |
| 1725917400 | 21.3 | -0.26 | -1.21 | 21.59 | 21.7 | 21.26 | 6406600 |
| 1725658200 | 21.56 | -0.33 | -1.51 | 21.57 | 21.9 | 21.56 | 14219300 |
| 1725571800 | 21.89 | 0.03 | 0.14 | 21.68 | 21.91 | 21.44 | 12698900 |
| 1725485400 | 21.86 | 0.32 | 1.49 | 21.54 | 21.94 | 21.42 | 16808800 |
| 1725399000 | 21.54 | 0.06 | 0.28 | 21.64 | 21.73 | 21.38 | 27717700 |
| 1725312600 | 21.48 | -0.37 | -1.69 | 21.7 | 21.77 | 21.38 | 10653300 |
| 1725053400 | 21.85 | -0.11 | -0.50 | 21.86 | 21.91 | 21.69 | 17572100 |
| 1724967000 | 21.96 | -0.59 | -2.62 | 22.54 | 22.64 | 21.9 | 10795400 |
| 1724880600 | 22.55 | -0.23 | -1.01 | 22.77 | 22.78 | 22.31 | 16188700 |
| 1724794140 | 22.78 | -0.12 | -0.52 | 22.8 | 23.04 | 22.74 | 7176500 |
| 1724707740 | 22.9 | -0.52 | -2.22 | 23.43 | 23.51 | 22.72 | 13699200 |
| 1724448600 | 23.42 | 0.02 | 0.09 | 23.4 | 23.77 | 23.23 | 8067000 |
| 1724362140 | 23.4 | -0.2 | -0.85 | 23.61 | 23.84 | 23.1 | 13102100 |
| 1724275740 | 23.6 | -0.19 | -0.80 | 23.84 | 23.84 | 23.42 | 10518300 |
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
