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 | -0.545 | -2.77353689567 | 19.65 | 19.715 | 18.395 | 591768 | 18.82724524 | DE |
| 4 | -4.095 | -17.650862069 | 23.2 | 23.53 | 18.395 | 555043 | 20.95523017 | DE |
| 12 | -2.105 | -9.92456388496 | 21.21 | 23.53 | 18.395 | 623422 | 21.28988283 | DE |
| 26 | -0.375 | -1.9250513347 | 19.48 | 23.68 | 18.395 | 595614 | 21.56227789 | DE |
| 52 | 1.765 | 10.1787773933 | 17.34 | 23.68 | 15.585 | 493512 | 20.02163111 | DE |
| 156 | 1.765 | 10.1787773933 | 17.34 | 23.68 | 15.585 | 493512 | 20.02163111 | DE |
| 260 | 1.765 | 10.1787773933 | 17.34 | 23.68 | 15.585 | 493512 | 20.02163111 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 19.105 | 0.13 | 0.66 | 19.03 | 19.235 | 18.97 | 187318 |
| 1741887000 | 18.98 | 0.16 | 0.82 | 18.77 | 19.12 | 18.59 | 822090 |
| 1741800600 | 18.825 | 0.25 | 1.32 | 18.78 | 19.05 | 18.645 | 445960 |
| 1741714200 | 18.58 | 0.17 | 0.92 | 18.47 | 18.795 | 18.395 | 490607 |
| 1741627800 | 18.41 | -0.8 | -4.16 | 19.4 | 19.42 | 18.41 | 578315 |
| 1741368600 | 19.21 | -0.04 | -0.21 | 19.65 | 19.715 | 19.06 | 621867 |
| 1741282200 | 19.25 | -0.75 | -3.75 | 20.14 | 20.36 | 19.18 | 1066284 |
| 1741195800 | 20 | -0.79 | -3.80 | 21.25 | 21.25 | 20 | 951214 |
| 1741109400 | 20.79 | -1.27 | -5.76 | 22.13 | 22.17 | 20.79 | 575607 |
| 1741023000 | 22.06 | 0.13 | 0.59 | 22.01 | 22.28 | 21.86 | 377097 |
| 1740763800 | 21.93 | -0.85 | -3.73 | 22.54 | 22.58 | 21.93 | 1623596 |
| 1740677400 | 22.78 | -0.37 | -1.60 | 23.07 | 23.07 | 22.7 | 271746 |
| 1740591000 | 23.15 | 0.56 | 2.48 | 22.85 | 23.22 | 22.83 | 290566 |
| 1740504600 | 22.59 | -0.41 | -1.78 | 22.95 | 23.15 | 22.51 | 351815 |
| 1740418200 | 23 | -0.24 | -1.03 | 23.14 | 23.28 | 22.83 | 414932 |
| 1740159000 | 23.24 | 0.24 | 1.04 | 22.97 | 23.26 | 22.7 | 293575 |
| 1740072600 | 23 | 0.27 | 1.19 | 22.95 | 23.53 | 22.77 | 574270 |
| 1739986200 | 22.73 | -0.41 | -1.77 | 23.18 | 23.42 | 22.6 | 305790 |
| 1739899800 | 23.14 | -0.06 | -0.26 | 23.36 | 23.48 | 23.01 | 283268 |
| 1739813400 | 23.2 | 0.45 | 1.98 | 22.85 | 23.44 | 22.85 | 416205 |
| 1739554200 | 22.75 | -0.4 | -1.73 | 23.2 | 23.34 | 22.49 | 346049 |
| 1739467800 | 23.15 | 0.19 | 0.83 | 23.19 | 23.27 | 22.83 | 296289 |
| 1739381400 | 22.96 | -0.24 | -1.03 | 23.16 | 23.23 | 22.82 | 232798 |
| 1739295000 | 23.2 | 0.38 | 1.67 | 22.86 | 23.28 | 22.69 | 382364 |
| 1739208600 | 22.82 | 0.02 | 0.09 | 22.9 | 22.99 | 22.74 | 213830 |
| 1738949400 | 22.8 | -0.33 | -1.43 | 23.07 | 23.23 | 22.69 | 484890 |
| 1738863000 | 23.13 | -0.17 | -0.73 | 23.4 | 23.51 | 22.83 | 272281 |
| 1738776600 | 23.3 | 0.38 | 1.66 | 22.89 | 23.35 | 22.73 | 395926 |
| 1738690200 | 22.92 | 0.09 | 0.39 | 22.83 | 23.04 | 22.62 | 385142 |
| 1738603800 | 22.83 | -0.09 | -0.39 | 22.36 | 22.86 | 22.3 | 756124 |
| 1738344600 | 22.92 | 0.41 | 1.82 | 22.4 | 22.92 | 22.37 | 315312 |
| 1738258200 | 22.51 | 0.5 | 2.27 | 22.05 | 22.62 | 22.05 | 303906 |
| 1738171800 | 22.01 | 0.19 | 0.87 | 21.99 | 22.39 | 21.83 | 272089 |
| 1738085400 | 21.82 | 0.2 | 0.93 | 21.76 | 21.94 | 21.64 | 279823 |
| 1737999000 | 21.62 | 0.11 | 0.51 | 21.21 | 21.69 | 21.12 | 280892 |
| 1737739800 | 21.51 | -0.42 | -1.92 | 21.96 | 22.04 | 21.41 | 335111 |
| 1737653400 | 21.93 | 0.7 | 3.30 | 21.21 | 22.06 | 21.1 | 365010 |
| 1737567000 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1737480600 | 21.23 | -0.01 | -0.05 | 21.2 | 21.61 | 21.09 | 463092 |
| 1737394200 | 21.24 | -0.97 | -4.37 | 22.16 | 22.16 | 21.21 | 539184 |
| 1737135000 | 22.21 | 0.47 | 2.16 | 21.82 | 22.25 | 21.82 | 494870 |
| 1737048600 | 21.74 | 0.39 | 1.83 | 21.54 | 21.85 | 21.46 | 445743 |
| 1736962200 | 21.35 | 0.58 | 2.79 | 20.77 | 21.44 | 20.59 | 279370 |
| 1736875800 | 20.77 | 0.17 | 0.83 | 20.67 | 21.03 | 20.52 | 393981 |
| 1736789400 | 20.6 | -0.24 | -1.15 | 20.62 | 20.8 | 20.34 | 536008 |
| 1736530200 | 20.84 | -0.09 | -0.43 | 20.93 | 21.15 | 20.83 | 490042 |
| 1736443800 | 20.93 | -0.43 | -2.01 | 21.2 | 21.44 | 20.91 | 390114 |
| 1736357400 | 21.36 | -0.24 | -1.11 | 20.72 | 21.44 | 20.72 | 634897 |
| 1736271000 | 21.6 | 0.06 | 0.28 | 21.54 | 21.94 | 21.36 | 448123 |
| 1736184600 | 21.54 | 0.5 | 2.38 | 21.57 | 22 | 21.36 | 543452 |
| 1735925400 | 21.04 | -0.02 | -0.09 | 21.09 | 21.12 | 20.91 | 382191 |
| 1735839000 | 21.06 | -0.2 | -0.94 | 21.02 | 21.14 | 20.73 | 570236 |
| 1735666200 | 21.26 | 0.63 | 3.05 | 20.51 | 21.26 | 20.51 | 110106 |
| 1735579800 | 20.63 | -0.41 | -1.95 | 20.98 | 20.98 | 20.51 | 182895 |
| 1735320600 | 21.04 | 0.21 | 1.01 | 21.01 | 21.07 | 20.74 | 383952 |
| 1735061400 | 20.83 | 0.16 | 0.77 | 21.1 | 21.1 | 20.75 | 90825 |
| 1734975000 | 20.67 | -0.33 | -1.57 | 20.98 | 20.98 | 20.41 | 299835 |
| 1734715800 | 21 | -0.34 | -1.59 | 21.21 | 21.24 | 20.71 | 10560064 |
| 1734629400 | 21.34 | -0.5 | -2.29 | 21.44 | 21.44 | 21.24 | 661751 |
| 1734543000 | 21.84 | 0.04 | 0.18 | 21.78 | 22.13 | 21.73 | 517157 |
| 1734456600 | 21.8 | -0.2 | -0.91 | 21.71 | 22.12 | 21.64 | 455127 |
| 1734370200 | 22 | 0.18 | 0.82 | 21.74 | 22.24 | 21.74 | 609986 |
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
