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 | -0.04 | -0.205128205128 | 19.5 | 20 | 19.45 | 164 | 19.66419878 | DE |
| 4 | -1.04 | -5.07317073171 | 20.5 | 21 | 19.45 | 138 | 20.11059557 | DE |
| 12 | -1.54 | -7.33333333333 | 21 | 21 | 18.5 | 91 | 20.2451421 | DE |
| 26 | -1.54 | -7.33333333333 | 21 | 22.5 | 18.5 | 137 | 20.75212995 | DE |
| 52 | -1.29 | -6.21686746988 | 20.75 | 22.5 | 18.5 | 221 | 20.83539604 | DE |
| 156 | -4.24 | -17.8902953586 | 23.7 | 26.5 | 15.5 | 511 | 19.08797599 | DE |
| 260 | 4.86 | 33.2876712329 | 14.6 | 26.5 | 6.6 | 922 | 16.00824484 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 19.46 | 0.01 | 0.05 | 19.46 | 19.46 | 19.46 | 0 |
| 1732555800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1732296600 | 19.45 | -0.55 | -2.75 | 19.5 | 19.9 | 19.45 | 301 |
| 1732210200 | 20 | 0 | 0.00 | 19.5 | 20 | 19.5 | 130 |
| 1732123800 | 20 | 0 | 0.00 | 19.5 | 20 | 19.5 | 254 |
| 1732037400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731951000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731691800 | 20 | -0.25 | -1.23 | 20 | 20 | 20 | 0 |
| 1731605400 | 20.25 | -0.25 | -1.22 | 20.25 | 20.25 | 20.25 | 0 |
| 1731519000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1731432600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1731346200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1731087000 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 300 |
| 1731000600 | 20 | 0 | 0.00 | 20.5 | 20.5 | 20 | 1 |
| 1730914200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 300 |
| 1730827800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730741400 | 20 | -0.5 | -2.44 | 20 | 20 | 20 | 300 |
| 1730482200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1730395800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1730309400 | 20.5 | 0.25 | 1.23 | 20.5 | 21 | 20.5 | 1001 |
| 1730223000 | 20.25 | 0.25 | 1.25 | 18.5 | 20.5 | 18.5 | 1141 |
| 1730136600 | 20 | 0.5 | 2.56 | 20 | 20 | 20 | 0 |
| 1729873800 | 19.5 | -0.5 | -2.50 | 20.45 | 20.45 | 19.5 | 11 |
| 1729787400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729701000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729614600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729528200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729269000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729182600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729096200 | 20 | -0.75 | -3.61 | 20 | 20 | 20 | 300 |
| 1729009800 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1728923400 | 20.75 | 0.75 | 3.75 | 20.75 | 20.75 | 20.75 | 0 |
| 1728664200 | 20 | -0.75 | -3.61 | 20 | 20 | 20 | 13 |
| 1728577800 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1728491400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1728405000 | 20.75 | -0.25 | -1.19 | 20.75 | 20.75 | 20.75 | 600 |
| 1728318600 | 21 | 0.25 | 1.20 | 21 | 21 | 21 | 0 |
| 1728059400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1727973000 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1727886600 | 20.75 | -0.25 | -1.19 | 20.75 | 20.75 | 20.75 | 0 |
| 1727800200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727713800 | 21 | 1 | 5.00 | 21 | 21 | 21 | 0 |
| 1727454600 | 20 | -1 | -4.76 | 20 | 20 | 20 | 76 |
| 1727368200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727281800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727195400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727109000 | 21 | 0.9 | 4.48 | 21 | 21 | 21 | 300 |
| 1726849800 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726763400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726677000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726590600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726504200 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726245000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726158600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1726072200 | 20.1 | -0.9 | -4.29 | 20 | 20.1 | 20 | 300 |
| 1725985800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725899400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725640200 | 21 | 0 | 0.00 | 20 | 21 | 20 | 1 |
| 1725553800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725467400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725381000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725294600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725035400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724949000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724862600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724776200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 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
