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 | 0.3616 | 1.82221326345 | 19.844 | 20.4965 | 19.5955 | 0 | 0 | IX |
| 4 | -3.9507 | -16.3547397573 | 24.1563 | 24.2843 | 19.5955 | 0 | 0 | IX |
| 12 | -5.2392 | -20.5904546312 | 25.4448 | 25.9049 | 19.5955 | 0 | 0 | IX |
| 26 | 0.602 | 3.07086453509 | 19.6036 | 25.9049 | 19.5955 | 0 | 0 | IX |
| 52 | 1.6767 | 9.04910707058 | 18.5289 | 25.9049 | 16.75 | 0 | 0 | IX |
| 156 | 2.7666 | 15.8644417685 | 17.439 | 25.9049 | 16.75 | 0 | 0 | IX |
| 260 | 2.7666 | 15.8644417685 | 17.439 | 25.9049 | 16.75 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 20.2056 | 0.04 | 0.20 | 20.1825 | 20.2669 | 19.9039 | 0 |
| 1742491800 | 20.1656 | 0.19 | 0.95 | 20.1399 | 20.4965 | 20.0718 | 0 |
| 1742405400 | 19.975 | 0.35 | 1.81 | 19.7239 | 20.0614 | 19.6787 | 0 |
| 1742319000 | 19.6204 | -0.31 | -1.53 | 20.0583 | 20.1357 | 19.5955 | 0 |
| 1742232600 | 19.9258 | -0.2 | -0.99 | 20.2044 | 20.2196 | 19.888 | 0 |
| 1741973400 | 20.1257 | 0.33 | 1.69 | 19.844 | 20.1755 | 19.713 | 0 |
| 1741887000 | 19.7917 | -0.42 | -2.06 | 20.3266 | 20.4064 | 19.7633 | 0 |
| 1741800600 | 20.2081 | 0.28 | 1.40 | 20.0413 | 20.5066 | 19.9494 | 0 |
| 1741714200 | 19.9286 | -0.43 | -2.10 | 20.1144 | 20.3519 | 19.8176 | 0 |
| 1741627800 | 20.3551 | -0.15 | -0.75 | 21.0849 | 21.1181 | 20.3484 | 0 |
| 1741368600 | 20.508 | -0.92 | -4.31 | 21.1425 | 21.1474 | 20.4902 | 0 |
| 1741282200 | 21.4328 | -0.06 | -0.28 | 21.8529 | 21.8883 | 21.2703 | 0 |
| 1741195800 | 21.4926 | -0.36 | -1.63 | 21.7299 | 21.7831 | 21.49 | 0 |
| 1741109400 | 21.8477 | -1.04 | -4.55 | 22.4946 | 22.5064 | 21.673 | 0 |
| 1741023000 | 22.8884 | -0.13 | -0.57 | 23.207 | 23.2646 | 22.8837 | 0 |
| 1740763800 | 23.0191 | -0.12 | -0.51 | 22.8058 | 23.0751 | 22.6505 | 0 |
| 1740677400 | 23.1373 | -0.17 | -0.73 | 23.0365 | 23.3763 | 22.8716 | 0 |
| 1740591000 | 23.3069 | 0.58 | 2.57 | 23.0643 | 23.4133 | 23.027 | 0 |
| 1740504600 | 22.7239 | -0.75 | -3.21 | 23.3599 | 23.3766 | 22.6758 | 0 |
| 1740418200 | 23.4784 | -0.48 | -2.01 | 23.5118 | 23.6937 | 23.2768 | 0 |
| 1740159000 | 23.9603 | -0.11 | -0.44 | 24.1563 | 24.2843 | 23.9245 | 0 |
| 1740072600 | 24.0657 | -0.42 | -1.72 | 24.5799 | 24.5881 | 24.0216 | 0 |
| 1739986200 | 24.4874 | 0.04 | 0.18 | 24.5334 | 24.61 | 24.4354 | 0 |
| 1739899800 | 24.4444 | -0.15 | -0.61 | 24.6325 | 24.6856 | 24.4173 | 0 |
| 1739813400 | 24.5941 | 0.12 | 0.50 | 24.5836 | 24.62 | 24.5671 | 0 |
| 1739554200 | 24.4716 | -0.06 | -0.24 | 24.6293 | 24.6935 | 24.4164 | 0 |
| 1739467800 | 24.5317 | 0.08 | 0.34 | 24.3123 | 24.661 | 24.3041 | 0 |
| 1739381400 | 24.4483 | -0.12 | -0.47 | 24.4633 | 24.6008 | 24.2834 | 0 |
| 1739295000 | 24.5637 | -0.44 | -1.74 | 24.9519 | 24.9592 | 24.5525 | 0 |
| 1739208600 | 24.9991 | 0.07 | 0.28 | 24.8199 | 25.0667 | 24.7634 | 0 |
| 1738949400 | 24.9289 | -0.21 | -0.82 | 25.233 | 25.3268 | 24.8306 | 0 |
| 1738863000 | 25.1361 | 0.07 | 0.29 | 25.1503 | 25.2907 | 25.1054 | 0 |
| 1738776600 | 25.0629 | -0.31 | -1.24 | 25.4508 | 25.479 | 25.0066 | 0 |
| 1738690200 | 25.3767 | -0 | -0.01 | 25.3193 | 25.404 | 25.2008 | 0 |
| 1738603800 | 25.3804 | -0.39 | -1.50 | 25.8758 | 25.9049 | 24.9692 | 0 |
| 1738344600 | 25.767 | 0.39 | 1.54 | 25.4376 | 25.878 | 25.4327 | 0 |
| 1738258200 | 25.3758 | 0.11 | 0.44 | 25.2118 | 25.5448 | 25.1046 | 0 |
| 1738171800 | 25.2655 | 0.03 | 0.12 | 25.3452 | 25.4616 | 25.2321 | 0 |
| 1738085400 | 25.2349 | 0.29 | 1.17 | 25.2133 | 25.3634 | 24.9935 | 0 |
| 1737999000 | 24.9429 | -0.11 | -0.45 | 25.0839 | 25.0899 | 24.4953 | 0 |
| 1737739800 | 25.0545 | -0.11 | -0.43 | 25.2016 | 25.2053 | 25.0009 | 0 |
| 1737653400 | 25.1622 | -0.13 | -0.50 | 25.2279 | 25.251 | 25.085 | 0 |
| 1737567000 | 25.289 | 0.23 | 0.91 | 25.2395 | 25.3366 | 25.0996 | 0 |
| 1737480600 | 25.0617 | 0.04 | 0.16 | 25.0846 | 25.2974 | 24.9604 | 0 |
| 1737394200 | 25.0218 | -0.34 | -1.35 | 25.222 | 25.2502 | 24.951 | 0 |
| 1737135000 | 25.3632 | 0.51 | 2.07 | 24.9052 | 25.4239 | 24.8448 | 0 |
| 1737048600 | 24.8489 | -0.04 | -0.15 | 25.0615 | 25.1495 | 24.8349 | 0 |
| 1736962200 | 24.8869 | 0.44 | 1.80 | 24.3243 | 24.9686 | 24.2103 | 0 |
| 1736875800 | 24.4472 | 0.07 | 0.29 | 24.5141 | 24.8947 | 24.4328 | 0 |
| 1736789400 | 24.3766 | -0.05 | -0.22 | 24.5014 | 24.5869 | 24.212 | 0 |
| 1736530200 | 24.4313 | -0.09 | -0.38 | 24.5334 | 24.7243 | 24.2195 | 0 |
| 1736443800 | 24.5246 | -0.01 | -0.05 | 24.5485 | 24.564 | 24.4819 | 0 |
| 1736357400 | 24.538 | 0.13 | 0.51 | 24.3861 | 24.5512 | 24.328 | 0 |
| 1736271000 | 24.4129 | -0.44 | -1.76 | 24.7243 | 24.8179 | 24.3525 | 0 |
| 1736184600 | 24.8509 | 0.12 | 0.50 | 24.8052 | 25.0034 | 24.5473 | 0 |
| 1735925400 | 24.7262 | 0.11 | 0.44 | 24.3423 | 24.7326 | 24.2903 | 0 |
| 1735839000 | 24.6191 | 0 | 0.01 | 24.4084 | 24.6403 | 24.2761 | 0 |
| 1735579800 | 24.6178 | -0.18 | -0.74 | 24.8545 | 24.967 | 24.3461 | 0 |
| 1735320600 | 24.802 | -0.11 | -0.44 | 25.4448 | 25.4753 | 24.6706 | 0 |
| 1734975000 | 24.9114 | -0.17 | -0.69 | 24.7974 | 24.9306 | 24.6463 | 0 |
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
