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 | 0.82 | 4.30672268908 | 19.04 | 20.45 | 16.76 | 41204 | 18.52515346 | DE |
| 4 | -1.34 | -6.32075471698 | 21.2 | 21.8 | 16.76 | 28890 | 19.66749717 | DE |
| 12 | 3.28 | 19.7828709288 | 16.58 | 24 | 16.36 | 33178 | 20.39323934 | DE |
| 26 | 8.18 | 70.0342465753 | 11.68 | 24 | 9.17 | 21669 | 18.20944068 | DE |
| 52 | 10.6 | 114.470842333 | 9.26 | 24 | 7.67 | 19715 | 17.01742328 | DE |
| 156 | 10.6 | 114.470842333 | 9.26 | 24 | 7.67 | 19715 | 17.01742328 | DE |
| 260 | 10.6 | 114.470842333 | 9.26 | 24 | 7.67 | 19715 | 17.01742328 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 20.2 | 0.3 | 1.51 | 19.92 | 20.45 | 19.6 | 21308 |
| 1732555800 | 19.9 | 1.56 | 8.51 | 18.96 | 20.25 | 18.62 | 61196 |
| 1732296600 | 18.34 | 1.28 | 7.50 | 17.14 | 18.6 | 17 | 27239 |
| 1732210200 | 17.06 | -1.06 | -5.85 | 18.16 | 18.16 | 16.76 | 71483 |
| 1732123800 | 18.12 | -0.88 | -4.63 | 19.04 | 19.28 | 18.06 | 24795 |
| 1732037400 | 19 | -0.44 | -2.26 | 19.46 | 19.8 | 18.6 | 22653 |
| 1731951000 | 19.44 | 0.52 | 2.75 | 19.1 | 19.62 | 18.62 | 16677 |
| 1731691800 | 18.92 | -0.64 | -3.27 | 19.56 | 19.62 | 18.78 | 30206 |
| 1731605400 | 19.56 | -1.69 | -7.95 | 20.25 | 20.35 | 19.42 | 32881 |
| 1731519000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1731432600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1731346200 | 21.25 | 0.15 | 0.71 | 21 | 21.55 | 20.55 | 28517 |
| 1731087000 | 21.1 | 0.1 | 0.48 | 21 | 21.55 | 21 | 23517 |
| 1731000600 | 21 | 0 | 0.00 | 21 | 21.8 | 21 | 23208 |
| 1730914200 | 21 | -0.2 | -0.94 | 20.9 | 21.35 | 20.35 | 43195 |
| 1730827800 | 21.2 | 0.85 | 4.18 | 20.35 | 21.35 | 20.05 | 33938 |
| 1730741400 | 20.35 | -0.2 | -0.97 | 20.7 | 20.75 | 20.1 | 15151 |
| 1730482200 | 20.55 | -0.5 | -2.38 | 21 | 21.45 | 20.5 | 10850 |
| 1730395800 | 21.05 | 0.3 | 1.45 | 20.75 | 21.3 | 20.55 | 17325 |
| 1730309400 | 20.75 | -0.5 | -2.35 | 21.2 | 21.45 | 20.65 | 15888 |
| 1730223000 | 21.25 | 0.25 | 1.19 | 21.05 | 21.7 | 20.85 | 24499 |
| 1730136600 | 21 | 0.55 | 2.69 | 20.5 | 21.3 | 19.64 | 48729 |
| 1729873800 | 20.45 | 0.05 | 0.25 | 20.5 | 20.75 | 19.92 | 19045 |
| 1729787400 | 20.4 | -0.5 | -2.39 | 21 | 21.45 | 20.4 | 24386 |
| 1729701000 | 20.9 | 0.1 | 0.48 | 20.75 | 21.1 | 20.55 | 18799 |
| 1729614600 | 20.8 | 0.45 | 2.21 | 20.4 | 21.1 | 20.2 | 18783 |
| 1729528200 | 20.35 | 0.3 | 1.50 | 19.72 | 20.8 | 19.28 | 39194 |
| 1729269000 | 20.05 | -2.3 | -10.29 | 22.1 | 22.3 | 19.94 | 69881 |
| 1729182600 | 22.35 | 1.2 | 5.67 | 22.3 | 24 | 21.6 | 117126 |
| 1729096200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1729009800 | 21.15 | -0.9 | -4.08 | 22 | 22.2 | 20.9 | 31438 |
| 1728923400 | 22.05 | 0 | 0.00 | 22.05 | 22.3 | 21.8 | 9296 |
| 1728664200 | 22.05 | -0.45 | -2.00 | 21.85 | 22.2 | 21.25 | 15947 |
| 1728577800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1728491400 | 22.5 | 0 | 0.00 | 22.5 | 23.3 | 22.2 | 15396 |
| 1728405000 | 22.5 | 1.05 | 4.90 | 21.4 | 22.7 | 20.9 | 44089 |
| 1728318600 | 21.45 | 0.4 | 1.90 | 21.1 | 22.5 | 20.8 | 28928 |
| 1728059400 | 21.05 | 0.65 | 3.19 | 20.4 | 21.5 | 20.3 | 28669 |
| 1727973000 | 20.4 | -0.7 | -3.32 | 21.1 | 21.1 | 20 | 28632 |
| 1727886600 | 21.1 | -0.5 | -2.31 | 21 | 21.7 | 20 | 45415 |
| 1727800200 | 21.6 | -0.7 | -3.14 | 22.4 | 23.2 | 21.6 | 20128 |
| 1727713800 | 22.3 | -0.4 | -1.76 | 22.7 | 22.7 | 21.5 | 20748 |
| 1727454600 | 22.7 | 1.2 | 5.58 | 21.7 | 23 | 21.65 | 36438 |
| 1727368200 | 21.5 | 0.3 | 1.42 | 21.2 | 21.85 | 20.7 | 30016 |
| 1727281800 | 21.2 | -0.2 | -0.93 | 21.4 | 21.85 | 20.85 | 21189 |
| 1727195400 | 21.4 | -0.2 | -0.93 | 21.75 | 21.95 | 20.85 | 15910 |
| 1727109000 | 21.6 | -0.8 | -3.57 | 22.6 | 23.1 | 20.85 | 36166 |
| 1726849800 | 22.4 | 0.45 | 2.05 | 21.95 | 22.6 | 21.55 | 18351 |
| 1726763400 | 21.95 | 1.25 | 6.04 | 20.7 | 21.95 | 20.15 | 25251 |
| 1726677000 | 20.7 | 0.05 | 0.24 | 20.65 | 20.7 | 19.76 | 18196 |
| 1726590600 | 20.65 | -0.15 | -0.72 | 20.95 | 21.7 | 20.5 | 25093 |
| 1726504200 | 20.8 | 0.25 | 1.22 | 20.8 | 21.3 | 20.4 | 39933 |
| 1726245000 | 20.55 | 1.55 | 8.16 | 19 | 20.8 | 18.46 | 71133 |
| 1726158600 | 19 | -0.5 | -2.56 | 19.38 | 19.6 | 18.8 | 27853 |
| 1726072200 | 19.5 | 0.4 | 2.09 | 19.84 | 20.75 | 19.1 | 56933 |
| 1725985800 | 19.1 | -0.36 | -1.85 | 19.24 | 19.52 | 18.18 | 33154 |
| 1725899400 | 19.46 | 0.54 | 2.85 | 19.3 | 20.4 | 18.94 | 71181 |
| 1725640200 | 18.92 | 1.46 | 8.36 | 17.74 | 19.3 | 17.68 | 64236 |
| 1725553800 | 17.46 | 0.66 | 3.93 | 17.1 | 18.8 | 16.8 | 48387 |
| 1725467400 | 16.8 | 0.22 | 1.33 | 16.579999 | 17.06 | 16.36 | 29388 |
| 1725381000 | 16.579999 | -0.3 | -1.78 | 16.88 | 17.04 | 16.32 | 10761 |
| 1725294600 | 16.88 | 0.08 | 0.48 | 16.84 | 17.12 | 16.6 | 25899 |
| 1725035400 | 16.8 | 0.3 | 1.82 | 16.52 | 16.86 | 16.52 | 6660 |
| 1724949000 | 16.5 | 0.04 | 0.24 | 16.46 | 16.5 | 15.8 | 8065 |
| 1724862600 | 16.46 | -0.36 | -2.14 | 16.7 | 16.78 | 16.3 | 5158 |
| 1724776200 | 16.82 | -0.02 | -0.12 | 16.84 | 16.88 | 16.28 | 9523 |
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
