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 | 1.38 | 6.3042485153 | 21.89 | 23.805 | 21.81 | 4697926 | 22.80099475 | CS |
| 4 | 1.44 | 6.59642693541 | 21.83 | 23.805 | 20.3198 | 6732442 | 21.80952582 | CS |
| 12 | -3.48 | -13.0093457944 | 26.75 | 27.22 | 20.3198 | 6365282 | 22.68583507 | CS |
| 26 | -6.28 | -21.2521150592 | 29.55 | 33.41 | 20.3198 | 5967525 | 25.14028588 | CS |
| 52 | -12.72 | -35.3431508752 | 35.99 | 36.905 | 20.3198 | 6280588 | 28.41442683 | CS |
| 156 | -3.81 | -14.0694239291 | 27.08 | 51.95 | 20.3198 | 6622660 | 35.45084615 | CS |
| 260 | 6.82 | 41.4589665653 | 16.45 | 51.95 | 7.445 | 7579640 | 27.75756624 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 23.38 | 0.29 | 1.26 | 23.55 | 23.805 | 23.14 | 4662418 |
| 1735688100 | 23.09 | 0.67 | 2.99 | 22.5 | 23.315 | 22.42 | 5923655 |
| 1735601700 | 22.42 | 0.33 | 1.49 | 22.22 | 22.77 | 21.94 | 4484598 |
| 1735342500 | 22.09 | 0.25 | 1.14 | 21.94 | 22.215 | 21.795 | 3859414 |
| 1735256100 | 21.84 | -0.03 | -0.14 | 21.84 | 21.97 | 21.57 | 2909419 |
| 1735077840 | 21.87 | 0.27 | 1.25 | 21.76 | 21.94 | 21.3 | 2081858 |
| 1734996900 | 21.6 | 0.56 | 2.66 | 20.85 | 21.71 | 20.83 | 12387794 |
| 1734737700 | 21.04 | 0.56 | 2.73 | 20.46 | 21.37 | 20.44 | 14247623 |
| 1734651300 | 20.48 | -0.36 | -1.73 | 21.27 | 21.36 | 20.3198 | 6377675 |
| 1734564900 | 20.84 | -0.21 | -1.00 | 21.24 | 21.49 | 20.76 | 8737861 |
| 1734478500 | 21.05 | -0.89 | -4.06 | 21.51 | 21.7 | 20.45 | 10228355 |
| 1734392100 | 21.94 | -0.92 | -4.02 | 22.72 | 22.74 | 21.82 | 7115816 |
| 1734132900 | 22.86 | -0.08 | -0.35 | 23.02 | 23.1 | 22.68 | 4064475 |
| 1734046500 | 22.94 | 0.56 | 2.50 | 22.26 | 23.03 | 22.18 | 6257225 |
| 1733960100 | 22.38 | 0.12 | 0.54 | 22.38 | 22.445 | 21.98 | 7053533 |
| 1733873700 | 22.26 | 0.01 | 0.04 | 22.31 | 22.545 | 22.01 | 4628318 |
| 1733787300 | 22.25 | 0.83 | 3.87 | 21.89 | 22.71 | 21.655 | 9011615 |
| 1733528100 | 21.42 | -0.42 | -1.92 | 21.78 | 21.855 | 20.95 | 8628902 |
| 1733441700 | 21.84 | -0.36 | -1.62 | 22.29 | 22.58 | 21.82 | 6728039 |
| 1733355300 | 22.2 | -0.22 | -0.98 | 22.31 | 22.68 | 21.94 | 7089319 |
| 1733268900 | 22.42 | 0.08 | 0.36 | 22.59 | 22.75 | 22.32 | 5014936 |
| 1733182500 | 22.34 | -0.31 | -1.37 | 22.6 | 22.75 | 21.99 | 5728054 |
| 1732917840 | 22.65 | 0.13 | 0.58 | 22.58 | 22.68 | 22.46 | 2770626 |
| 1732750500 | 22.52 | 0 | 0.00 | 22.54 | 23.14 | 22.36 | 4679266 |
| 1732664100 | 22.52 | -0.15 | -0.66 | 22.76 | 22.835 | 22.245 | 4680230 |
| 1732577700 | 22.67 | -0.1 | -0.44 | 22.79 | 22.98 | 22.435 | 7190850 |
| 1732318500 | 22.77 | 0.33 | 1.47 | 22.29 | 22.99 | 22.25 | 12820968 |
| 1732232100 | 22.44 | 0.31 | 1.40 | 22.27 | 22.59 | 22.210209 | 5504518 |
| 1732145700 | 22.13 | 0.21 | 0.96 | 21.95 | 22.44 | 21.95 | 4690971 |
| 1732059300 | 21.92 | -0.54 | -2.40 | 22.26 | 22.48 | 21.89 | 7198696 |
| 1731972900 | 22.46 | 0.08 | 0.36 | 22.64 | 22.92 | 22.34 | 5568228 |
| 1731713700 | 22.38 | -0.22 | -0.97 | 22.7 | 23.205 | 22.24 | 7335779 |
| 1731627300 | 22.6 | 0.58 | 2.63 | 22.32 | 22.65 | 22.12 | 7415564 |
| 1731540900 | 22.02 | 0.15 | 0.69 | 21.9 | 22.265 | 21.36 | 6713711 |
| 1731454500 | 21.87 | -0.3 | -1.35 | 22.18 | 22.55 | 21.85 | 6879545 |
| 1731368100 | 22.17 | 0.4 | 1.84 | 21.67 | 22.295 | 21.38 | 8420856 |
| 1731108900 | 21.77 | -0.16 | -0.73 | 21.97 | 22.25 | 21.15 | 11736406 |
| 1731022500 | 21.93 | -2.8 | -11.32 | 24.85 | 24.89 | 21.91 | 20179163 |
| 1730936100 | 24.73 | 1.16 | 4.92 | 23.88 | 24.945 | 23.69 | 9125811 |
| 1730849700 | 23.57 | 0.03 | 0.13 | 23.73 | 23.84 | 23.38 | 4791579 |
| 1730763300 | 23.54 | 0.45 | 1.95 | 23.38 | 23.78 | 23.25 | 4857506 |
| 1730500500 | 23.09 | -0.51 | -2.16 | 23.75 | 23.98 | 22.93 | 5328109 |
| 1730414100 | 23.6 | 0.13 | 0.55 | 23.66 | 23.91 | 23.44 | 5564711 |
| 1730327700 | 23.47 | 0.16 | 0.69 | 23.53 | 23.9096 | 23.35 | 5115178 |
| 1730241300 | 23.31 | -0.39 | -1.65 | 23.7 | 23.8209 | 23.16 | 4837434 |
| 1730154900 | 23.7 | -1.12 | -4.51 | 23.8 | 24.14 | 23.645 | 5666906 |
| 1729895700 | 24.82 | 0.15 | 0.61 | 24.91 | 25.06 | 24.55 | 4531898 |
| 1729809300 | 24.67 | 0.18 | 0.73 | 24.81 | 24.82 | 24.39 | 3090691 |
| 1729722900 | 24.49 | -0.69 | -2.74 | 25.03 | 25.0947 | 24.185 | 5747818 |
| 1729636500 | 25.18 | 0.07 | 0.28 | 25.05 | 25.4 | 24.85 | 3614486 |
| 1729550100 | 25.11 | -0.05 | -0.20 | 25.45 | 25.75 | 25.07 | 4409490 |
| 1729290900 | 25.16 | 0.24 | 0.96 | 24.98 | 25.185 | 24.665 | 4522830 |
| 1729204500 | 24.92 | 0.12 | 0.48 | 24.71 | 25.01 | 24.6 | 3811407 |
| 1729118100 | 24.8 | -0.05 | -0.20 | 24.95 | 25.12 | 24.6938 | 4489114 |
| 1729031700 | 24.85 | -1.85 | -6.93 | 25.69 | 25.695 | 24.8 | 8367101 |
| 1728945300 | 26.7 | -0.37 | -1.37 | 26.8 | 26.98 | 26.54 | 3766967 |
| 1728686100 | 27.07 | 0.21 | 0.78 | 26.75 | 27.22 | 26.56 | 4185075 |
| 1728599700 | 26.86 | 0.53 | 2.01 | 26.54 | 27 | 26.34 | 3636048 |
| 1728513300 | 26.33 | 0.07 | 0.27 | 25.89 | 26.44 | 25.69 | 4138497 |
| 1728426900 | 26.26 | -0.71 | -2.63 | 26.259 | 26.38 | 25.47 | 5095335 |
| 1728340500 | 26.97 | 0.08 | 0.30 | 27.08 | 27.48 | 26.865 | 5717239 |
| 1728081300 | 26.89 | 0.36 | 1.36 | 26.99 | 27.16 | 26.47 | 6618726 |
| 1727994900 | 26.53 | 0.77 | 2.99 | 25.84 | 26.76 | 25.605 | 6448461 |
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
