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 | -0.225 | -1.10024449878 | 20.45 | 20.52 | 20.08 | 249749 | 20.28384968 | SP |
| 4 | -0.045 | -0.222002960039 | 20.27 | 20.7999 | 20.08 | 173088 | 20.43295541 | SP |
| 12 | -0.785 | -3.73631603998 | 21.01 | 21.07 | 20.08 | 141123 | 20.50737829 | SP |
| 26 | -0.065 | -0.320354854608 | 20.29 | 21.5 | 19.88 | 134370 | 20.5402145 | SP |
| 52 | -0.335 | -1.62937743191 | 20.56 | 21.5 | 19.5299 | 133127 | 20.36799618 | SP |
| 156 | 0.1704 | 0.849680372583 | 20.0546 | 22.61 | 18.51 | 89104 | 20.14091394 | SP |
| 260 | 0.1704 | 0.849680372583 | 20.0546 | 22.61 | 18.51 | 89104 | 20.14091394 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 20.14 | -0.09 | -0.44 | 20.31 | 20.31 | 20.08 | 441557 |
| 1734564900 | 20.23 | -0.17 | -0.83 | 20.43 | 20.43 | 20.21 | 198154 |
| 1734478500 | 20.4 | -0.01 | -0.05 | 20.44 | 20.44 | 20.37 | 428062 |
| 1734392100 | 20.41 | 0.02 | 0.10 | 20.46 | 20.46 | 20.3769 | 113665 |
| 1734132900 | 20.39 | -0.08 | -0.39 | 20.5 | 20.52 | 20.37 | 124289 |
| 1734046500 | 20.47 | -0.09 | -0.44 | 20.55 | 20.55 | 20.46 | 96713 |
| 1733960100 | 20.56 | -0.02 | -0.10 | 20.66 | 20.66 | 20.5473 | 122040 |
| 1733873700 | 20.58 | -0.02 | -0.10 | 20.57 | 20.6023 | 20.54 | 97979 |
| 1733787300 | 20.6 | -0.05 | -0.24 | 20.66 | 20.66 | 20.59 | 139322 |
| 1733528100 | 20.65 | 0.06 | 0.29 | 20.68 | 20.68 | 20.58 | 94365 |
| 1733441700 | 20.59 | 0 | 0.00 | 20.58 | 20.6 | 20.5421 | 83534 |
| 1733355300 | 20.59 | 0.06 | 0.29 | 20.58 | 20.61 | 20.47 | 82112 |
| 1733268900 | 20.53 | -0.05 | -0.24 | 20.64 | 20.64 | 20.51 | 826563 |
| 1733182500 | 20.58 | 0.02 | 0.10 | 21.06 | 21.06 | 20.51 | 138325 |
| 1732917840 | 20.56 | 0.09 | 0.44 | 20.48 | 20.56 | 20.48 | 13457 |
| 1732750500 | 20.47 | 0.08 | 0.39 | 20.56 | 20.56 | 20.4029 | 103516 |
| 1732664100 | 20.39 | -0.06 | -0.29 | 20.59 | 20.7784 | 20.35 | 98040 |
| 1732577700 | 20.45 | 0.2 | 0.99 | 20.46 | 20.46 | 20.3921 | 120801 |
| 1732318500 | 20.25 | 0.01 | 0.05 | 20.22 | 20.28 | 20.19 | 94486 |
| 1732232100 | 20.24 | -0.01 | -0.05 | 20.44 | 20.44 | 20.22 | 70168 |
| 1732145700 | 20.25 | -0.03 | -0.15 | 20.26 | 20.32 | 20.21 | 101807 |
| 1732059300 | 20.28 | 0.04 | 0.20 | 20.33 | 20.3407 | 20.26 | 125681 |
| 1731972900 | 20.24 | -0.05 | -0.25 | 20.25 | 20.26 | 20.189 | 138522 |
| 1731713700 | 20.29 | 0.02 | 0.10 | 20.27 | 20.7 | 20.18 | 162019 |
| 1731627300 | 20.27 | -0.02 | -0.10 | 20.35 | 20.35 | 20.25 | 117251 |
| 1731540900 | 20.29 | -0.02 | -0.10 | 20.36 | 20.4099 | 20.2605 | 81797 |
| 1731454500 | 20.31 | -0.16 | -0.78 | 20.4 | 20.88 | 20.28 | 112805 |
| 1731368100 | 20.47 | -0.03 | -0.15 | 20.51 | 20.51 | 20.41 | 139352 |
| 1731108900 | 20.5 | 0.04 | 0.20 | 20.53 | 20.54 | 20.4572 | 137488 |
| 1731022500 | 20.46 | 0.19 | 0.94 | 20.38 | 20.48 | 20.35 | 148078 |
| 1730936100 | 20.27 | -0.16 | -0.78 | 20.28 | 20.33 | 20.2301 | 169452 |
| 1730849700 | 20.43 | 0.06 | 0.29 | 20.35 | 20.43 | 20.3 | 86520 |
| 1730763300 | 20.37 | 0.1 | 0.49 | 20.35 | 20.4 | 20.32 | 112844 |
| 1730500500 | 20.27 | -0.08 | -0.39 | 20.48 | 20.48 | 20.23 | 168952 |
| 1730414100 | 20.35 | -0.04 | -0.20 | 20.39 | 20.39 | 20.3037 | 148677 |
| 1730327700 | 20.39 | -0.03 | -0.15 | 20.49 | 20.49 | 20.37 | 92517 |
| 1730241300 | 20.42 | 0.02 | 0.10 | 20.36 | 20.42 | 20.302 | 116775 |
| 1730154900 | 20.4 | -0.03 | -0.15 | 20.49 | 20.49 | 20.375 | 148280 |
| 1729895700 | 20.43 | -0.05 | -0.24 | 20.55 | 20.55 | 20.41 | 79708 |
| 1729809300 | 20.48 | 0.06 | 0.29 | 20.49 | 20.49 | 20.421 | 167760 |
| 1729722900 | 20.42 | -0.04 | -0.20 | 20.54 | 20.54 | 20.38 | 80933 |
| 1729636500 | 20.46 | -0.02 | -0.10 | 20.51 | 20.51 | 20.43 | 91298 |
| 1729550100 | 20.48 | -0.24 | -1.16 | 20.61 | 20.61 | 20.471 | 87219 |
| 1729290900 | 20.72 | -0.01 | -0.05 | 20.8 | 20.8 | 20.715 | 82636 |
| 1729204500 | 20.73 | -0.1 | -0.48 | 20.81 | 20.81 | 20.71 | 119214 |
| 1729118100 | 20.83 | 0.05 | 0.24 | 20.86 | 20.86 | 20.805 | 101175 |
| 1729031700 | 20.78 | 0.07 | 0.34 | 20.81 | 20.8396 | 20.7443 | 91082 |
| 1728945300 | 20.71 | -0.01 | -0.04 | 20.72 | 20.72 | 20.6535 | 94118 |
| 1728686100 | 20.7178 | 0.01 | 0.06 | 20.74 | 20.74 | 20.69 | 62756 |
| 1728599700 | 20.705 | -0.01 | -0.02 | 20.69 | 20.71 | 20.655 | 106717 |
| 1728513300 | 20.71 | -0.04 | -0.19 | 20.75 | 20.75 | 20.685 | 80924 |
| 1728426900 | 20.75 | 0.03 | 0.14 | 20.73 | 20.75 | 20.68 | 162401 |
| 1728340500 | 20.72 | -0.08 | -0.38 | 20.77 | 20.7704 | 20.71 | 685505 |
| 1728081300 | 20.8 | -0.12 | -0.57 | 20.83 | 20.83 | 20.775 | 80948 |
| 1727994900 | 20.92 | -0.1 | -0.48 | 21.01 | 21.01 | 20.9099 | 196530 |
| 1727908500 | 21.02 | -0.03 | -0.14 | 21 | 21.02 | 20.942 | 107052 |
| 1727822100 | 21.05 | 0.08 | 0.38 | 21.06 | 21.07 | 21.01 | 123569 |
| 1727735700 | 20.97 | -0.03 | -0.14 | 20.95 | 21.005 | 20.94 | 90496 |
| 1727476500 | 21 | 0.07 | 0.33 | 21.01 | 21.0599 | 20.96 | 61656 |
| 1727390100 | 20.93 | -0.01 | -0.05 | 20.98 | 20.98 | 20.89 | 163078 |
| 1727303700 | 20.94 | -0.09 | -0.43 | 21 | 21 | 20.93 | 114983 |
| 1727217300 | 21.03 | 0.03 | 0.14 | 21.04 | 21.05 | 20.9117 | 158874 |
| 1727130900 | 21 | -0.11 | -0.52 | 21.01 | 21.01 | 20.94 | 121071 |
| 1726871700 | 21.11 | 0.02 | 0.09 | 21.11 | 21.12 | 21.03 | 96338 |
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
