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 | -0.74 | -3.29327992879 | 22.47 | 22.7 | 21.28 | 60957 | 21.7880783 | CS |
| 4 | -2.76 | -11.2699060841 | 24.49 | 24.73 | 21.28 | 66737 | 22.91453198 | CS |
| 12 | -2.61 | -10.7230895645 | 24.34 | 25.24 | 21.28 | 59070 | 23.78889682 | CS |
| 26 | -2.31 | -9.60898502496 | 24.04 | 26.164 | 21.28 | 65987 | 24.3774345 | CS |
| 52 | -0.56 | -2.51233737102 | 22.29 | 26.164 | 20.69 | 70454 | 23.38548415 | CS |
| 156 | -1.6 | -6.85812258894 | 23.33 | 26.94 | 16.93 | 79078 | 22.30967346 | CS |
| 260 | 10.57 | 94.7132616487 | 11.16 | 34 | 9.6201 | 80729 | 23.88258746 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 21.55 | -0.22 | -1.01 | 21.54 | 21.801 | 21.47 | 34485 |
| 1741818900 | 21.77 | 0.1 | 0.46 | 21.9 | 21.95 | 21.5947 | 36820 |
| 1741732500 | 21.67 | 0.14 | 0.65 | 21.56 | 21.7 | 21.28 | 60066 |
| 1741646100 | 21.53 | -1.14 | -5.03 | 22.42 | 22.66 | 21.5 | 115071 |
| 1741390500 | 22.67 | 0.16 | 0.71 | 22.5 | 22.7 | 22.3132 | 50838 |
| 1741304100 | 22.51 | -0.39 | -1.70 | 22.605 | 22.828 | 22.44 | 49031 |
| 1741217700 | 22.9 | 0.18 | 0.79 | 22.7799 | 22.9 | 22.43 | 55650 |
| 1741131300 | 22.72 | 0.1 | 0.44 | 22.5 | 22.8 | 22.18 | 71520 |
| 1741044900 | 22.62 | -0.26 | -1.14 | 22.7 | 23.19 | 22.62 | 105365 |
| 1740785700 | 22.88 | 0.14 | 0.62 | 22.7889 | 23 | 22.685 | 69254 |
| 1740699300 | 22.74 | -0.12 | -0.52 | 22.93 | 23.0998 | 22.7 | 57880 |
| 1740612900 | 22.86 | -0.25 | -1.08 | 23.23 | 23.41 | 22.7 | 149263 |
| 1740526500 | 23.11 | -0.59 | -2.49 | 23.8069 | 23.8069 | 23.06 | 84484 |
| 1740440100 | 23.7 | -0.34 | -1.41 | 23.89 | 24.36 | 23.7 | 38267 |
| 1740180900 | 24.04 | -0.38 | -1.56 | 24.35 | 24.718 | 24 | 80365 |
| 1740094500 | 24.42 | -0.01 | -0.04 | 24.42 | 24.61 | 24.2 | 59062 |
| 1740008100 | 24.43 | -0.11 | -0.43 | 24.59 | 24.6303 | 24.34 | 29491 |
| 1739921700 | 24.535 | -0.15 | -0.59 | 24.4301 | 24.7 | 24.42 | 51440 |
| 1739576100 | 24.68 | 0.12 | 0.49 | 24.475 | 24.73 | 24.425 | 38026 |
| 1739489700 | 24.56 | -0.18 | -0.73 | 24.51 | 24.72 | 24.46 | 51219 |
| 1739403300 | 24.74 | 0.13 | 0.53 | 24.45 | 24.78 | 24.45 | 31682 |
| 1739316900 | 24.61 | -0.19 | -0.77 | 24.85 | 24.85 | 24.52 | 56334 |
| 1739230500 | 24.8 | 0.01 | 0.04 | 24.75 | 24.89 | 24.55 | 49379 |
| 1738971300 | 24.79 | 0.05 | 0.20 | 24.86 | 24.8699 | 24.52 | 43946 |
| 1738884900 | 24.74 | 0.19 | 0.77 | 24.55 | 24.74 | 24.4 | 54923 |
| 1738798500 | 24.55 | -0.08 | -0.32 | 24.68 | 24.68 | 24.41 | 35646 |
| 1738712100 | 24.63 | 0.3 | 1.23 | 24.33 | 24.63 | 24.22 | 70442 |
| 1738625700 | 24.33 | -0.04 | -0.16 | 24.05 | 24.37 | 23.95 | 32803 |
| 1738366500 | 24.37 | 0.11 | 0.45 | 24.42 | 24.4895 | 24.2002 | 27713 |
| 1738280100 | 24.26 | 0.18 | 0.75 | 24.05 | 24.46 | 24.05 | 20956 |
| 1738193700 | 24.08 | -0.19 | -0.78 | 24.28 | 24.395 | 24.03 | 41780 |
| 1738107300 | 24.27 | 0.11 | 0.44 | 24.07 | 24.3481 | 24.05 | 36609 |
| 1738020900 | 24.164 | -0.35 | -1.41 | 24.27 | 24.37 | 23.99 | 37887 |
| 1737761700 | 24.51 | 0.05 | 0.20 | 24.46 | 24.8706 | 24.46 | 36419 |
| 1737675300 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 0 |
| 1737588900 | 24.46 | 0.01 | 0.04 | 24.67 | 24.7 | 24.27 | 42459 |
| 1737502500 | 24.45 | 0.18 | 0.74 | 24.36 | 24.55 | 24.2801 | 60317 |
| 1737156900 | 24.27 | 0.5 | 2.10 | 23.88 | 24.3 | 23.87 | 62040 |
| 1737070500 | 23.77 | 0.36 | 1.54 | 23.45 | 23.8 | 23.42 | 44900 |
| 1736984100 | 23.41 | -0.29 | -1.22 | 23.9 | 24.14 | 23.3 | 134285 |
| 1736897700 | 23.7 | -0.14 | -0.59 | 23.86 | 23.95 | 23.67 | 43151 |
| 1736811300 | 23.84 | -0.12 | -0.50 | 23.84 | 23.98 | 23.5301 | 59713 |
| 1736552100 | 23.96 | -0.23 | -0.95 | 24.14 | 24.17 | 23.9001 | 72493 |
| 1736379300 | 24.19 | -0.1 | -0.41 | 24.14 | 24.2181 | 23.9241 | 37401 |
| 1736292900 | 24.29 | -0.04 | -0.16 | 24.48 | 24.55 | 24.155 | 66043 |
| 1736206500 | 24.33 | 0.02 | 0.08 | 24.3364 | 24.67 | 24.31 | 46950 |
| 1735947300 | 24.31 | 0.04 | 0.16 | 24.21 | 24.39 | 24.126 | 46276 |
| 1735860900 | 24.27 | -0.04 | -0.14 | 24.32 | 24.525 | 24.1509 | 47688 |
| 1735688100 | 24.305 | -0.53 | -2.11 | 24.75 | 25.0313 | 24.13 | 93414 |
| 1735601700 | 24.83 | 0.17 | 0.69 | 24.1001 | 25.2 | 24.1001 | 110064 |
| 1735342500 | 24.66 | -0.26 | -1.04 | 24.805 | 24.8681 | 24.6 | 48914 |
| 1735256100 | 24.92 | -0.08 | -0.32 | 25.15 | 25.24 | 24.8598 | 60468 |
| 1735077840 | 25 | 0.21 | 0.85 | 24.8 | 25.1 | 24.67 | 22425 |
| 1734996900 | 24.79 | 0.14 | 0.57 | 24.71 | 25.22 | 24.65 | 63309 |
| 1734737700 | 24.65 | 0.28 | 1.15 | 24.36 | 25.21 | 24.25 | 97692 |
| 1734651300 | 24.37 | 0.34 | 1.41 | 24.102 | 24.59 | 24.03 | 89243 |
| 1734564900 | 24.03 | 0 | 0.00 | 24.03 | 24.3199 | 23.93 | 65228 |
| 1734478500 | 24.03 | 0.01 | 0.04 | 23.99 | 24.04 | 23.8951 | 37373 |
| 1734392100 | 24.02 | -0.09 | -0.37 | 24.055 | 24.21 | 24 | 37139 |
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
