Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3185 | 1.58213700263 | 20.131 | 20.5815 | 19.9895 | 0 | 0 | IX |
| 4 | 0.5078 | 2.54642282253 | 19.9417 | 20.5815 | 19.7825 | 0 | 0 | IX |
| 12 | 1.0033 | 5.15936275468 | 19.4462 | 20.5815 | 19.3422 | 0 | 0 | IX |
| 26 | 1.0512 | 5.41903156462 | 19.3983 | 20.5815 | 19.1363 | 0 | 0 | IX |
| 52 | 1.2428 | 6.4706586764 | 19.2067 | 20.5815 | 18.9648 | 0 | 0 | IX |
| 156 | 0.5263 | 2.64164391262 | 19.9232 | 20.5815 | 18.6292 | 0 | 0 | IX |
| 260 | 0.5263 | 2.64164391262 | 19.9232 | 20.5815 | 18.6292 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 20.4495 | 0.17 | 0.85 | 20.2775 | 20.5815 | 20.245 | 0 |
| 1732210200 | 20.2775 | 0.03 | 0.13 | 20.251 | 20.293 | 20.176 | 0 |
| 1732123800 | 20.251 | 0.2 | 1.01 | 20.049 | 20.251 | 20.049 | 0 |
| 1732037400 | 20.049 | -0.06 | -0.32 | 20.1125 | 20.1995 | 19.9895 | 0 |
| 1731951000 | 20.1125 | -0.05 | -0.27 | 20.166 | 20.175 | 20.1035 | 0 |
| 1731691800 | 20.166 | 0.04 | 0.17 | 20.131 | 20.2155 | 20.104 | 0 |
| 1731605400 | 20.131 | 0 | 0.00 | 20.131 | 20.241 | 20.126 | 0 |
| 1731519000 | 20.131 | 0.02 | 0.11 | 20.108 | 20.209 | 20.073 | 0 |
| 1731432600 | 20.108 | 0.08 | 0.38 | 20.0317 | 20.1245 | 20.0157 | 0 |
| 1731346200 | 20.0318 | 0.08 | 0.42 | 19.949 | 20.0875 | 19.949 | 0 |
| 1731087000 | 19.949 | -0.01 | -0.07 | 19.9627 | 19.979 | 19.8663 | 0 |
| 1731000600 | 19.9627 | -0.02 | -0.11 | 19.9838 | 19.9838 | 19.8912 | 0 |
| 1730914200 | 19.9838 | 0.17 | 0.86 | 19.8133 | 20.1 | 19.8133 | 0 |
| 1730827800 | 19.8133 | -0.05 | -0.24 | 19.8603 | 19.8822 | 19.8133 | 0 |
| 1730741400 | 19.8603 | 0 | 0.02 | 19.8595 | 19.8858 | 19.8297 | 0 |
| 1730482200 | 19.8555 | 0.02 | 0.09 | 19.838 | 19.8678 | 19.7825 | 0 |
| 1730395800 | 19.838 | 0.01 | 0.04 | 19.8302 | 19.8652 | 19.7978 | 0 |
| 1730309400 | 19.8302 | -0.06 | -0.29 | 19.8888 | 19.929 | 19.8025 | 0 |
| 1730223000 | 19.8888 | 0.03 | 0.15 | 19.8585 | 19.934 | 19.8358 | 0 |
| 1730136600 | 19.8585 | -0.04 | -0.18 | 19.8935 | 19.8935 | 19.835 | 0 |
| 1729873800 | 19.8935 | -0.05 | -0.24 | 19.9417 | 19.9417 | 19.8245 | 0 |
| 1729787400 | 19.9417 | 0 | 0.01 | 19.94 | 20.069 | 19.9245 | 0 |
| 1729701000 | 19.94 | 0.07 | 0.33 | 19.875 | 19.9703 | 19.875 | 0 |
| 1729614600 | 19.875 | -0 | -0.00 | 19.8755 | 19.9035 | 19.8415 | 0 |
| 1729528200 | 19.8755 | 0.01 | 0.05 | 19.865 | 19.9057 | 19.8285 | 0 |
| 1729269000 | 19.865 | 0.02 | 0.09 | 19.8472 | 19.9042 | 19.8472 | 0 |
| 1729182600 | 19.8472 | 0.09 | 0.46 | 19.7948 | 19.8985 | 19.7355 | 0 |
| 1729096200 | 19.7555 | 0.07 | 0.34 | 19.7127 | 19.768 | 19.7127 | 0 |
| 1729009800 | 19.6885 | -0.09 | -0.47 | 19.7025 | 19.758 | 19.6863 | 0 |
| 1728923400 | 19.782 | 0.02 | 0.10 | 19.723 | 19.7927 | 19.723 | 0 |
| 1728664200 | 19.7615 | 0.02 | 0.12 | 19.7147 | 19.8053 | 19.7147 | 0 |
| 1728577800 | 19.7375 | 0.11 | 0.56 | 19.7028 | 19.77 | 19.7028 | 0 |
| 1728491400 | 19.627 | -0.04 | -0.22 | 19.6707 | 19.7475 | 19.6167 | 0 |
| 1728405000 | 19.6707 | 0.01 | 0.04 | 19.6625 | 19.7252 | 19.4857 | 0 |
| 1728318600 | 19.6625 | -0.01 | -0.07 | 19.6765 | 19.7067 | 19.6212 | 0 |
| 1728059400 | 19.6765 | -0.01 | -0.07 | 19.61 | 19.713 | 19.5145 | 0 |
| 1727973000 | 19.691 | 0.01 | 0.05 | 19.5892 | 19.6965 | 19.5748 | 0 |
| 1727886600 | 19.6803 | 0.05 | 0.28 | 19.6665 | 19.7005 | 19.593 | 0 |
| 1727800200 | 19.6258 | 0.07 | 0.38 | 19.507 | 19.644 | 19.5008 | 0 |
| 1727713800 | 19.5512 | -0.04 | -0.21 | 19.5918 | 19.5918 | 19.4597 | 0 |
| 1727454600 | 19.5918 | -0.04 | -0.18 | 19.6247 | 19.6677 | 19.5282 | 0 |
| 1727368200 | 19.628 | 0.02 | 0.08 | 19.6677 | 19.7525 | 19.6178 | 0 |
| 1727281800 | 19.6122 | 0.03 | 0.14 | 19.5847 | 19.6122 | 19.4997 | 0 |
| 1727195400 | 19.5847 | 0.03 | 0.16 | 19.6635 | 19.6635 | 19.5697 | 0 |
| 1727109000 | 19.5525 | -0.01 | -0.04 | 19.56 | 19.6485 | 19.4718 | 0 |
| 1726849800 | 19.56 | 0.05 | 0.23 | 19.5143 | 19.5675 | 19.488 | 0 |
| 1726763400 | 19.5142 | -0.02 | -0.10 | 19.5463 | 19.5565 | 19.4537 | 0 |
| 1726677000 | 19.5343 | 0.06 | 0.30 | 19.506 | 19.5465 | 19.4885 | 0 |
| 1726590600 | 19.4755 | -0.01 | -0.03 | 19.4817 | 19.4917 | 19.4387 | 0 |
| 1726504200 | 19.4808 | -0.06 | -0.29 | 19.5085 | 19.519 | 19.434 | 0 |
| 1726245000 | 19.5365 | -0.01 | -0.06 | 19.5367 | 19.554 | 19.5248 | 0 |
| 1726158600 | 19.5487 | -0.03 | -0.16 | 19.5793 | 19.6232 | 19.5285 | 0 |
| 1726072200 | 19.5793 | 0.04 | 0.18 | 19.5525 | 19.6122 | 19.5262 | 0 |
| 1725985800 | 19.5435 | 0.01 | 0.03 | 19.4742 | 19.561 | 19.4742 | 0 |
| 1725899400 | 19.537 | 0.06 | 0.33 | 19.4728 | 19.542 | 19.4728 | 0 |
| 1725640200 | 19.4727 | -0.03 | -0.15 | 19.4642 | 19.5243 | 19.4117 | 0 |
| 1725553800 | 19.5012 | 0.06 | 0.33 | 19.495 | 19.5075 | 19.3985 | 0 |
| 1725467400 | 19.4378 | -0.06 | -0.33 | 19.487 | 19.497 | 19.4083 | 0 |
| 1725381000 | 19.5027 | 0.1 | 0.53 | 19.4573 | 19.5147 | 19.3422 | 0 |
| 1725294600 | 19.4005 | -0.06 | -0.31 | 19.4635 | 19.467 | 19.3863 | 0 |
| 1725035400 | 19.4612 | 0.06 | 0.29 | 19.4462 | 19.471 | 19.4032 | 0 |
| 1724949000 | 19.404 | 0.16 | 0.83 | 19.3208 | 19.4365 | 19.2757 | 0 |
| 1724862600 | 19.2445 | 0.07 | 0.37 | 19.221 | 19.2805 | 19.171 | 0 |
| 1724776200 | 19.1728 | -0.05 | -0.28 | 19.2253 | 19.2253 | 19.1363 | 0 |
| 1724689800 | 19.2263 | 0.08 | 0.43 | 19.1447 | 19.2512 | 19.1447 | 0 |
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
