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 | -0.08 | -0.383325347389 | 20.87 | 20.87 | 20.49 | 949 | 20.51634563 | DE |
| 4 | 0.5 | 2.46426811237 | 20.29 | 20.92 | 19.77 | 1099 | 20.13031426 | DE |
| 12 | 0.42 | 2.0618556701 | 20.37 | 20.92 | 19.59 | 725 | 20.18821156 | DE |
| 26 | 0.8 | 4.0020010005 | 19.99 | 20.92 | 19.15 | 2926 | 20.08644877 | DE |
| 52 | 3.5 | 20.2429149798 | 17.29 | 20.92 | 17.29 | 10347 | 19.22538199 | DE |
| 156 | 4.18 | 25.1655629139 | 16.61 | 20.92 | 15.77 | 9916 | 18.15684509 | DE |
| 260 | 4.18 | 25.1655629139 | 16.61 | 20.92 | 15.77 | 9916 | 18.15684509 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 20.79 | 0.15 | 0.73 | 20.79 | 20.79 | 20.79 | 3 |
| 1732210200 | 20.64 | 0.14 | 0.68 | 20.64 | 20.64 | 20.64 | 25 |
| 1732123800 | 20.5 | 0.01 | 0.05 | 20.5 | 20.5 | 20.5 | 4424 |
| 1732037400 | 20.49 | -0.06 | -0.29 | 20.49 | 20.49 | 20.49 | 79 |
| 1731951000 | 20.55 | -0.32 | -1.53 | 20.55 | 20.55 | 20.55 | 17 |
| 1731691800 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 200 |
| 1731605400 | 20.87 | -0.02 | -0.10 | 20.87 | 20.87 | 20.87 | 25 |
| 1731519000 | 20.89 | -0.03 | -0.14 | 20.89 | 20.89 | 20.89 | 495 |
| 1731432600 | 20.92 | 0.22 | 1.06 | 20.92 | 20.92 | 20.92 | 84 |
| 1731346200 | 20.7 | 0.13 | 0.63 | 20.7 | 20.7 | 20.7 | 131 |
| 1731087000 | 20.57 | 0.07 | 0.34 | 20.57 | 20.57 | 20.57 | 200 |
| 1731000600 | 20.5 | 0.53 | 2.65 | 20.5 | 20.5 | 20.5 | 99 |
| 1730914200 | 19.97 | 0.19 | 0.96 | 19.97 | 19.97 | 19.97 | 5817 |
| 1730827800 | 19.78 | -0.16 | -0.80 | 19.78 | 19.78 | 19.78 | 2554 |
| 1730741400 | 19.94 | 0.17 | 0.86 | 19.94 | 19.94 | 19.94 | 215 |
| 1730482200 | 19.77 | -0.48 | -2.37 | 19.77 | 19.77 | 19.77 | 3626 |
| 1730395800 | 20.25 | -0.16 | -0.78 | 20.25 | 20.25 | 20.25 | 320 |
| 1730309400 | 20.41 | 0.05 | 0.25 | 20.41 | 20.41 | 20.41 | 749 |
| 1730223000 | 20.36 | 0.09 | 0.44 | 20.36 | 20.36 | 20.36 | 253 |
| 1730136600 | 20.27 | -0.02 | -0.10 | 20.27 | 20.27 | 20.27 | 2507 |
| 1729873800 | 20.29 | -0.16 | -0.78 | 20.29 | 20.29 | 20.29 | 168 |
| 1729787400 | 20.45 | -0.22 | -1.06 | 20.45 | 20.45 | 20.45 | 126 |
| 1729701000 | 20.67 | -0.02 | -0.10 | 20.67 | 20.67 | 20.67 | 69 |
| 1729614600 | 20.69 | 0.05 | 0.24 | 20.69 | 20.69 | 20.69 | 97 |
| 1729528200 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1729269000 | 20.64 | 0.07 | 0.34 | 20.64 | 20.64 | 20.64 | 359 |
| 1729182600 | 20.57 | 0.04 | 0.19 | 20.57 | 20.57 | 20.57 | 507 |
| 1729096200 | 20.53 | -0.28 | -1.35 | 20.53 | 20.53 | 20.53 | 1725 |
| 1729009800 | 20.81 | 0.22 | 1.07 | 20.81 | 20.81 | 20.81 | 245 |
| 1728923400 | 20.59 | 0.03 | 0.15 | 20.59 | 20.59 | 20.59 | 1 |
| 1728664200 | 20.56 | 0.01 | 0.05 | 20.56 | 20.56 | 20.56 | 2 |
| 1728577800 | 20.55 | 0.2 | 0.98 | 20.55 | 20.55 | 20.55 | 135 |
| 1728491400 | 20.35 | 0.16 | 0.79 | 20.35 | 20.35 | 20.35 | 118 |
| 1728405000 | 20.19 | -0.2 | -0.98 | 20.19 | 20.19 | 20.19 | 268 |
| 1728318600 | 20.39 | 0.14 | 0.69 | 20.39 | 20.39 | 20.39 | 7 |
| 1728059400 | 20.25 | -0.07 | -0.34 | 20.25 | 20.25 | 20.25 | 152 |
| 1727973000 | 20.32 | 0.06 | 0.30 | 20.32 | 20.32 | 20.32 | 1880 |
| 1727886600 | 20.26 | -0.08 | -0.39 | 20.26 | 20.26 | 20.26 | 514 |
| 1727800200 | 20.34 | 0.02 | 0.10 | 20.34 | 20.34 | 20.34 | 643 |
| 1727713800 | 20.32 | -0.06 | -0.29 | 20.32 | 20.32 | 20.32 | 74 |
| 1727454600 | 20.38 | 0.15 | 0.74 | 20.38 | 20.38 | 20.38 | 34 |
| 1727368200 | 20.23 | -0.04 | -0.20 | 20.23 | 20.23 | 20.23 | 1173 |
| 1727281800 | 20.27 | 0.01 | 0.05 | 20.27 | 20.27 | 20.27 | 140 |
| 1727195400 | 20.26 | 0.07 | 0.35 | 20.26 | 20.26 | 20.26 | 814 |
| 1727109000 | 20.19 | -0.13 | -0.64 | 20.19 | 20.19 | 20.19 | 40 |
| 1726849800 | 20.32 | 0.28 | 1.40 | 20.32 | 20.32 | 20.32 | 518 |
| 1726763400 | 20.04 | -0.08 | -0.40 | 20.04 | 20.04 | 20.04 | 3257 |
| 1726677000 | 20.12 | -0.07 | -0.35 | 20.12 | 20.12 | 20.12 | 1002 |
| 1726590600 | 20.19 | -0.04 | -0.20 | 20.19 | 20.19 | 20.19 | 18 |
| 1726504200 | 20.23 | 0.01 | 0.05 | 20.23 | 20.23 | 20.23 | 694 |
| 1726245000 | 20.22 | 0.16 | 0.80 | 20.22 | 20.22 | 20.22 | 92 |
| 1726158600 | 20.06 | 0.14 | 0.70 | 20.06 | 20.06 | 20.06 | 265 |
| 1726072200 | 19.92 | 0.05 | 0.25 | 19.92 | 19.92 | 19.92 | 118 |
| 1725985800 | 19.87 | 0.28 | 1.43 | 19.87 | 19.87 | 19.87 | 137 |
| 1725899400 | 19.59 | -0.32 | -1.61 | 19.59 | 19.59 | 19.59 | 55 |
| 1725640200 | 19.91 | -0.07 | -0.35 | 19.91 | 19.91 | 19.91 | 255 |
| 1725553800 | 19.98 | -0.19 | -0.94 | 19.98 | 19.98 | 19.98 | 52 |
| 1725467400 | 20.17 | -0.28 | -1.37 | 20.17 | 20.17 | 20.17 | 4352 |
| 1725381000 | 20.45 | -0.06 | -0.29 | 20.45 | 20.45 | 20.45 | 545 |
| 1725294600 | 20.51 | 0.14 | 0.69 | 20.51 | 20.51 | 20.51 | 141 |
| 1725035400 | 20.37 | 0.18 | 0.89 | 20.37 | 20.37 | 20.37 | 157 |
| 1724949000 | 20.19 | 0 | 0.00 | 20.19 | 20.19 | 20.19 | 672 |
| 1724862600 | 20.19 | 0.07 | 0.35 | 20.19 | 20.19 | 20.19 | 3144 |
| 1724776200 | 20.12 | -0.05 | -0.25 | 20.12 | 20.12 | 20.12 | 644 |
| 1724689800 | 20.17 | 0 | 0.00 | 20.17 | 20.17 | 20.17 | 85 |
| 1724430600 | 20.17 | -0.06 | -0.30 | 20.17 | 20.17 | 20.17 | 317 |
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
