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 | -0.03 | -0.127986348123 | 23.44 | 23.5 | 22.73 | 447781 | 23.43730198 | SP |
| 4 | 0 | 0 | 23.41 | 23.5 | 22.73 | 303380 | 23.420524 | SP |
| 12 | 0.04 | 0.171159606333 | 23.37 | 23.54 | 22.73 | 365460 | 23.38561626 | SP |
| 26 | 0.165 | 0.709830070983 | 23.245 | 23.56 | 22.73 | 277561 | 23.39532674 | SP |
| 52 | 0.34 | 1.47377546597 | 23.07 | 23.56 | 22.73 | 199843 | 23.3138324 | SP |
| 156 | -1.23 | -4.99188311688 | 24.64 | 24.85 | 21.69 | 145832 | 23.12034297 | SP |
| 260 | -2.82 | -10.7510484178 | 26.23 | 26.25 | 19.41 | 130042 | 23.87245398 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 23.41 | -0.03 | -0.13 | 23.4 | 23.42 | 23.3701 | 98871 |
| 1739316900 | 23.44 | -0.01 | -0.04 | 23.41 | 23.44 | 23.41 | 233023 |
| 1739230500 | 23.45 | 0.03 | 0.11 | 23.41 | 23.5 | 23.41 | 434052 |
| 1738971300 | 23.4244 | -0.02 | -0.07 | 23.43 | 23.43 | 23.4001 | 490699 |
| 1738884900 | 23.44 | -0.02 | -0.06 | 23.44 | 23.48 | 23.44 | 992681 |
| 1738798500 | 23.455 | 0.03 | 0.13 | 23.44 | 23.46 | 23.42 | 152547 |
| 1738712100 | 23.425 | 0.02 | 0.09 | 23.42 | 23.45 | 23.375 | 449014 |
| 1738625700 | 23.4048 | -0 | -0.00 | 23.36 | 23.42 | 23.3537 | 241957 |
| 1738366500 | 23.405 | -0.01 | -0.05 | 23.42 | 23.44 | 23.4 | 290099 |
| 1738280100 | 23.4158 | 0.02 | 0.09 | 23.41 | 23.43 | 23.4031 | 204282 |
| 1738193700 | 23.395 | -0.02 | -0.06 | 23.4 | 23.42 | 23.38 | 200393 |
| 1738107300 | 23.41 | -0.01 | -0.02 | 23.38 | 23.42 | 23.375 | 198277 |
| 1738020900 | 23.415 | 0.02 | 0.09 | 23.37 | 23.4288 | 23.37 | 182201 |
| 1737761700 | 23.395 | 0.06 | 0.26 | 23.37 | 23.41 | 23.36 | 184824 |
| 1737675300 | 23.3342 | 0 | 0.00 | 23.3342 | 23.3342 | 23.3342 | 0 |
| 1737588900 | 23.3342 | -0.04 | -0.17 | 23.36 | 23.36 | 23.32 | 290451 |
| 1737502500 | 23.375 | -0.08 | -0.32 | 23.33 | 23.38 | 23.33 | 286230 |
| 1737156900 | 23.45 | -0.01 | -0.02 | 23.46 | 23.465 | 23.431 | 140553 |
| 1737070500 | 23.455 | 0.04 | 0.17 | 23.41 | 23.461 | 23.39 | 344549 |
| 1736984100 | 23.4158 | 0.1 | 0.43 | 23.37 | 23.43 | 23.37 | 223436 |
| 1736897700 | 23.3157 | -0 | -0.02 | 23.34 | 23.34 | 23.305 | 254326 |
| 1736811300 | 23.32 | 0.02 | 0.06 | 23.38 | 23.38 | 23.2801 | 240953 |
| 1736552100 | 23.305 | -0.06 | -0.24 | 23.32 | 23.35 | 23.3 | 414451 |
| 1736379300 | 23.36 | 0.04 | 0.15 | 23.33 | 23.37 | 23.3 | 332299 |
| 1736292900 | 23.325 | -0.06 | -0.26 | 23.36 | 23.38 | 23.31 | 744275 |
| 1736206500 | 23.385 | 0.03 | 0.13 | 23.37 | 23.41 | 23.3508 | 281140 |
| 1735947300 | 23.355 | 0.04 | 0.17 | 23.35 | 23.37 | 23.3313 | 428143 |
| 1735860900 | 23.315 | 0.04 | 0.17 | 23.33 | 23.33 | 23.29 | 235350 |
| 1735688100 | 23.275 | -0.01 | -0.04 | 23.28 | 23.31 | 23.25 | 179239 |
| 1735601700 | 23.285 | 0.02 | 0.06 | 23.25 | 23.3 | 23.2309 | 208612 |
| 1735342500 | 23.27 | -0.04 | -0.17 | 23.3 | 23.3 | 23.26 | 230094 |
| 1735256100 | 23.31 | 0.04 | 0.17 | 23.26 | 23.32 | 23.2343 | 437027 |
| 1735077840 | 23.27 | 0.02 | 0.09 | 23.26 | 23.28 | 23.23 | 105822 |
| 1734996900 | 23.25 | -0.14 | -0.58 | 23.27 | 23.28 | 23.22 | 358522 |
| 1734737700 | 23.385 | 0.08 | 0.32 | 23.3 | 23.46 | 23.2404 | 1423525 |
| 1734651300 | 23.31 | 0.04 | 0.17 | 23.33 | 23.35 | 23.29 | 565806 |
| 1734564900 | 23.27 | -0.17 | -0.73 | 23.53 | 23.53 | 23.26 | 691687 |
| 1734478500 | 23.44 | -0.01 | -0.02 | 23.43 | 23.45 | 23.405 | 361254 |
| 1734392100 | 23.445 | 0.05 | 0.19 | 23.41 | 23.45 | 23.41 | 134558 |
| 1734132900 | 23.4 | -0.02 | -0.09 | 23.41 | 23.42 | 23.4 | 153241 |
| 1734046500 | 23.42 | -0.03 | -0.13 | 23.47 | 23.47 | 23.41 | 272210 |
| 1733960100 | 23.45 | 0.01 | 0.04 | 23.46 | 23.4678 | 23.43 | 232401 |
| 1733873700 | 23.44 | 0.02 | 0.09 | 23.42 | 23.44 | 23.41 | 492080 |
| 1733787300 | 23.42 | -0.04 | -0.15 | 23.45 | 23.45 | 23.41 | 481162 |
| 1733528100 | 23.455 | 0.01 | 0.06 | 23.45 | 23.47 | 23.4301 | 201807 |
| 1733441700 | 23.44 | -0.03 | -0.13 | 23.45 | 23.45 | 23.42 | 921448 |
| 1733355300 | 23.47 | 0.03 | 0.13 | 23.44 | 23.47 | 23.4208 | 168526 |
| 1733268900 | 23.44 | -0.01 | -0.02 | 23.42 | 23.46 | 23.42 | 172624 |
| 1733182500 | 23.445 | -0.01 | -0.02 | 23.58 | 23.58 | 23.44 | 278949 |
| 1732917840 | 23.45 | 0.01 | 0.04 | 23.41 | 23.54 | 23.41 | 113725 |
| 1732750500 | 23.44 | 0.06 | 0.26 | 23.37 | 23.44 | 23.37 | 654721 |
| 1732664100 | 23.38 | -0.04 | -0.17 | 23.39 | 23.4 | 23.37 | 1057316 |
| 1732577700 | 23.42 | 0.07 | 0.30 | 23.44 | 23.44 | 23.3899 | 523889 |
| 1732318500 | 23.35 | -0.02 | -0.09 | 23.41 | 23.41 | 23.34 | 164820 |
| 1732232100 | 23.37 | 0 | 0.00 | 23.37 | 23.39 | 23.32 | 789170 |
| 1732145700 | 23.37 | -0.02 | -0.09 | 23.37 | 23.38 | 23.34 | 180125 |
| 1732059300 | 23.39 | 0.03 | 0.13 | 23.33 | 23.41 | 23.32 | 203452 |
| 1731972900 | 23.36 | -0.09 | -0.38 | 23.32 | 23.36 | 23.3101 | 112411 |
| 1731713700 | 23.45 | 0.02 | 0.09 | 23.4 | 23.45 | 23.4 | 103188 |
| 1731627300 | 23.43 | -0.05 | -0.21 | 23.46 | 23.47 | 23.43 | 195854 |
| 1731540900 | 23.48 | 0 | 0.02 | 23.49 | 23.495 | 23.4637 | 176345 |
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
