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 | -0.35 | -1.75438596491 | 19.95 | 20.1 | 19.45 | 3052 | 19.86714501 | DE |
| 4 | -1.9 | -8.83720930233 | 21.5 | 21.7 | 19.45 | 2673 | 20.30698116 | DE |
| 12 | 2.55 | 14.9560117302 | 17.05 | 21.7 | 16.4 | 4022 | 19.26531219 | DE |
| 26 | 5.1 | 35.1724137931 | 14.5 | 21.7 | 12.3 | 3924 | 17.10575813 | DE |
| 52 | 5.08 | 34.9862258953 | 14.52 | 21.7 | 12.3 | 3501 | 17.29191512 | DE |
| 156 | -5.2 | -20.9677419355 | 24.8 | 31.6 | 10.5 | 3372 | 19.05567128 | DE |
| 260 | 12.7 | 184.057971014 | 6.9 | 31.6 | 6.5 | 4286 | 17.09105012 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 19.6 | 0 | 0.00 | 19.6 | 19.7 | 19.55 | 1076 |
| 1742491800 | 19.6 | -0.4 | -2.00 | 20.1 | 20.1 | 19.6 | 1539 |
| 1742405400 | 20 | 0.1 | 0.50 | 19.9 | 20 | 19.45 | 5549 |
| 1742319000 | 19.9 | 0.3 | 1.53 | 19.65 | 19.9 | 19.55 | 5089 |
| 1742232600 | 19.6 | -0.2 | -1.01 | 19.85 | 19.85 | 19.6 | 1431 |
| 1741973400 | 19.8 | -0.15 | -0.75 | 19.95 | 20 | 19.8 | 1653 |
| 1741887000 | 19.95 | -0.05 | -0.25 | 20 | 20 | 19.8 | 4325 |
| 1741800600 | 20 | 0.25 | 1.27 | 19.8 | 20.3 | 19.8 | 1640 |
| 1741714200 | 19.75 | -0.15 | -0.75 | 19.5 | 20.2 | 19.5 | 4613 |
| 1741627800 | 19.9 | 0 | 0.00 | 19.9 | 20 | 19.8 | 724 |
| 1741368600 | 19.9 | -0.3 | -1.49 | 20.2 | 20.3 | 19.75 | 995 |
| 1741282200 | 20.2 | 0.25 | 1.25 | 20 | 20.3 | 20 | 594 |
| 1741195800 | 19.95 | -0.05 | -0.25 | 20.1 | 20.2 | 19.95 | 797 |
| 1741109400 | 20 | -0.3 | -1.48 | 20.2 | 20.2 | 19.5 | 3775 |
| 1741023000 | 20.3 | -0.7 | -3.33 | 21 | 21 | 20 | 1015 |
| 1740763800 | 21 | 0.3 | 1.45 | 21.4 | 21.4 | 20.4 | 4612 |
| 1740677400 | 20.7 | -0.7 | -3.27 | 21.1 | 21.1 | 19.8 | 6103 |
| 1740591000 | 21.4 | 0.2 | 0.94 | 21.2 | 21.5 | 21.2 | 4515 |
| 1740504600 | 21.2 | 0.2 | 0.95 | 21.2 | 21.7 | 21 | 1809 |
| 1740418200 | 21 | 0.5 | 2.44 | 20.7 | 21.2 | 20.7 | 1763 |
| 1740159000 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 910 |
| 1740072600 | 21.5 | 0.2 | 0.94 | 21.4 | 21.5 | 21.2 | 5492 |
| 1739986200 | 21.3 | 0.5 | 2.40 | 20.8 | 21.3 | 20.8 | 2818 |
| 1739899800 | 20.8 | 0.5 | 2.46 | 20.4 | 21.2 | 20.4 | 3384 |
| 1739813400 | 20.3 | -0.6 | -2.87 | 21.3 | 21.3 | 20.1 | 1795 |
| 1739554200 | 20.9 | -0.2 | -0.95 | 21.1 | 21.5 | 20.9 | 6851 |
| 1739467800 | 21.1 | 0.7 | 3.43 | 20.7 | 21.1 | 20.6 | 1874 |
| 1739381400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1739295000 | 20.4 | 0.2 | 0.99 | 20.2 | 20.4 | 19.8 | 3831 |
| 1739208600 | 20.2 | -0.1 | -0.49 | 20.4 | 20.7 | 20.2 | 6448 |
| 1738949400 | 20.3 | 0.3 | 1.50 | 20.1 | 20.5 | 19.9 | 11877 |
| 1738863000 | 20 | 1.2 | 6.38 | 18.8 | 20 | 18.8 | 10883 |
| 1738776600 | 18.8 | 0.6 | 3.30 | 18.35 | 18.85 | 18.2 | 5552 |
| 1738690200 | 18.2 | 0.2 | 1.11 | 18 | 18.55 | 18 | 6054 |
| 1738603800 | 18 | 0 | 0.00 | 18 | 18.1 | 18 | 764 |
| 1738344600 | 18 | 0 | 0.00 | 18 | 18.1 | 17.95 | 486 |
| 1738258200 | 18 | 0 | 0.00 | 18.05 | 18.05 | 17.95 | 441 |
| 1738171800 | 18 | -0.1 | -0.55 | 18.1 | 18.15 | 17.95 | 1004 |
| 1738085400 | 18.1 | 0.2 | 1.12 | 17.9 | 18.15 | 17.9 | 1174 |
| 1737999000 | 17.9 | 0.1 | 0.56 | 17.8 | 18.15 | 17.8 | 957 |
| 1737739800 | 17.8 | -0.05 | -0.28 | 17.85 | 17.85 | 17.45 | 16577 |
| 1737653400 | 17.85 | 0 | 0.00 | 17.9 | 18.1 | 17.85 | 4837 |
| 1737567000 | 17.85 | -0.8 | -4.29 | 18.1 | 18.2 | 17.85 | 1411 |
| 1737480600 | 18.65 | 0 | 0.00 | 18.65 | 18.65 | 18.65 | 0 |
| 1737394200 | 18.65 | -0.25 | -1.32 | 18.9 | 18.9 | 18.65 | 1039 |
| 1737135000 | 18.9 | -0.2 | -1.05 | 19.15 | 19.15 | 18.85 | 2894 |
| 1737048600 | 19.1 | 0.85 | 4.66 | 18.65 | 19.2 | 18.65 | 3408 |
| 1736962200 | 18.25 | -0.25 | -1.35 | 18.4 | 18.75 | 18.25 | 1456 |
| 1736875800 | 18.5 | 0.1 | 0.54 | 18.4 | 19.2 | 17.75 | 22113 |
| 1736789400 | 18.4 | 0.65 | 3.66 | 17.8 | 18.5 | 16.95 | 8031 |
| 1736530200 | 17.75 | -0.15 | -0.84 | 17.95 | 17.95 | 17.6 | 1951 |
| 1736443800 | 17.9 | 0.17 | 0.99 | 17.75 | 17.9 | 17.75 | 522 |
| 1736357400 | 17.725 | -0.13 | -0.70 | 17.85 | 17.9 | 17.6 | 1050 |
| 1736271000 | 17.85 | -0.85 | -4.55 | 18.75 | 18.75 | 17.6 | 5760 |
| 1736184600 | 18.7 | -0.35 | -1.84 | 19.05 | 19.1 | 18.5 | 3540 |
| 1735925400 | 19.05 | 0.15 | 0.79 | 18.9 | 19.3 | 18.9 | 2596 |
| 1735839000 | 18.9 | 0.6 | 3.28 | 18.4 | 18.95 | 18.3 | 7021 |
| 1735666200 | 18.3 | 0.5 | 2.81 | 17.8 | 18.3 | 17.8 | 1174 |
| 1735579800 | 17.8 | 0.3 | 1.71 | 17.8 | 18 | 17.55 | 8750 |
| 1735320600 | 17.5 | 0.45 | 2.64 | 17.05 | 17.6 | 16.399999 | 9999 |
| 1735061400 | 17.05 | 0.05 | 0.29 | 17 | 17.05 | 16.9 | 833 |
| 1734975000 | 17 | 0.2 | 1.19 | 17.15 | 17.15 | 17 | 5692 |
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
