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 | -0.36 | -1.46400976007 | 24.59 | 25.55 | 22.13 | 1170791 | 23.88023485 | CS |
| 4 | 2.48 | 11.4022988506 | 21.75 | 25.55 | 21.22 | 912342 | 23.56587568 | CS |
| 12 | 0.08 | 0.331262939959 | 24.15 | 26.37 | 20.09 | 815014 | 23.19976283 | CS |
| 26 | -9.3 | -27.7363555025 | 33.53 | 34.84 | 20.09 | 840611 | 25.51032148 | CS |
| 52 | 16.3 | 205.548549811 | 7.93 | 34.84 | 7.42 | 864601 | 20.03810338 | CS |
| 156 | -14.78 | -37.8877210972 | 39.01 | 41.5 | 4.8 | 966262 | 16.17948166 | CS |
| 260 | -2.37 | -8.90977443609 | 26.6 | 99.83 | 4.8 | 840012 | 28.01198295 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 24.5 | -0.34 | -1.37 | 25.04 | 25.3094 | 24.19 | 787320 |
| 1739489700 | 24.84 | 0.88 | 3.67 | 24.39 | 25.06 | 23.72 | 912137 |
| 1739403300 | 23.96 | 1.15 | 5.04 | 22.25 | 23.99 | 22.13 | 1591195 |
| 1739316900 | 22.81 | -2.1 | -8.43 | 24.59 | 24.94 | 22.6864 | 1392510 |
| 1739230500 | 24.91 | 2.5 | 11.16 | 22.41 | 24.96 | 21.645 | 3309730 |
| 1738971300 | 22.41 | -0.29 | -1.28 | 22.58 | 22.81 | 21.37 | 706432 |
| 1738884900 | 22.7 | -0.89 | -3.77 | 23.62 | 23.65 | 22.495 | 489953 |
| 1738798500 | 23.59 | 0.49 | 2.12 | 23.1 | 23.61 | 22.21 | 514726 |
| 1738712100 | 23.1 | -0.22 | -0.94 | 23.13 | 23.81 | 22.59 | 530502 |
| 1738625700 | 23.32 | 0.02 | 0.09 | 22.82 | 23.48 | 22.5 | 485818 |
| 1738366500 | 23.3 | 0.32 | 1.39 | 22.91 | 23.8 | 22.86 | 710949 |
| 1738280100 | 22.98 | 0.42 | 1.86 | 22.68 | 23.49 | 22.68 | 679853 |
| 1738193700 | 22.56 | -0.28 | -1.23 | 22.76 | 22.99 | 21.9623 | 520844 |
| 1738107300 | 22.84 | 0.29 | 1.29 | 22.6 | 23.2 | 22.46 | 766217 |
| 1738020900 | 22.55 | 0.21 | 0.94 | 21.92 | 22.98 | 21.54 | 798576 |
| 1737761700 | 22.34 | -0.85 | -3.67 | 23.33 | 23.7 | 22.16 | 599600 |
| 1737675300 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
| 1737588900 | 23.19 | 0.49 | 2.16 | 22.7 | 23.555 | 22.39 | 603095 |
| 1737502500 | 22.7 | 1.26 | 5.88 | 21.75 | 22.8 | 21.22 | 1022690 |
| 1737156900 | 21.44 | -0.62 | -2.81 | 22.28 | 22.61 | 21.15 | 872198 |
| 1737070500 | 22.06 | -0.64 | -2.82 | 22.67 | 22.76 | 21.09 | 1019623 |
| 1736984100 | 22.7 | 0.65 | 2.95 | 23.35 | 24.685 | 22.22 | 1057657 |
| 1736897700 | 22.05 | -3.02 | -12.05 | 25.3 | 25.95 | 21.83 | 1343871 |
| 1736811300 | 25.07 | 1.44 | 6.09 | 24.14 | 25.25 | 23.07 | 1819012 |
| 1736552100 | 23.63 | -0.37 | -1.54 | 23.46 | 24.24 | 23.04 | 1314899 |
| 1736379300 | 24 | 1.28 | 5.63 | 22.5 | 24.055 | 22 | 920130 |
| 1736292900 | 22.72 | -0.62 | -2.66 | 23.45 | 23.905 | 22.075 | 565120 |
| 1736206500 | 23.34 | 1.01 | 4.52 | 22.28 | 23.37 | 22.17 | 555798 |
| 1735947300 | 22.33 | 0.81 | 3.76 | 21.62 | 22.53 | 21.62 | 358663 |
| 1735860900 | 21.52 | 0.11 | 0.51 | 21.65 | 22.24 | 21.24 | 320391 |
| 1735688100 | 21.41 | 0.23 | 1.09 | 21.33 | 21.66 | 20.99 | 781656 |
| 1735601700 | 21.18 | 0.09 | 0.43 | 20.75 | 21.35 | 20.35 | 462434 |
| 1735342500 | 21.09 | -0.35 | -1.63 | 21.27 | 21.54 | 20.83 | 455705 |
| 1735256100 | 21.44 | 0.02 | 0.09 | 21.03 | 21.68 | 20.74 | 446869 |
| 1735077840 | 21.42 | 0.49 | 2.34 | 20.94 | 21.42 | 20.595 | 290050 |
| 1734996900 | 20.93 | 0.32 | 1.55 | 20.65 | 21.41 | 20.28 | 896168 |
| 1734737700 | 20.61 | 0.06 | 0.29 | 20.3 | 21.15 | 20.1 | 1788874 |
| 1734651300 | 20.55 | 0.15 | 0.74 | 20.74 | 21.21 | 20.12 | 759842 |
| 1734564900 | 20.4 | -1.74 | -7.86 | 22.54 | 22.855 | 20.09 | 973203 |
| 1734478500 | 22.14 | -0.73 | -3.19 | 22.67 | 23.1 | 21.97 | 695281 |
| 1734392100 | 22.87 | 0.01 | 0.04 | 22.56 | 23.29 | 22.4001 | 837266 |
| 1734132900 | 22.86 | -0.64 | -2.72 | 23.67 | 23.99 | 22.65 | 779623 |
| 1734046500 | 23.5 | -0.68 | -2.81 | 24.03 | 24.76 | 23.49 | 513235 |
| 1733960100 | 24.18 | 0.11 | 0.46 | 24.74 | 25.075 | 24.14 | 548700 |
| 1733873700 | 24.07 | -0.85 | -3.41 | 24.9 | 25.38 | 24.04 | 546372 |
| 1733787300 | 24.92 | -0.12 | -0.48 | 24.85 | 25.8438 | 23.86 | 763278 |
| 1733528100 | 25.04 | 0.34 | 1.38 | 25.01 | 25.5 | 24.46 | 468433 |
| 1733441700 | 24.7 | -1.22 | -4.71 | 25.74 | 26.235 | 24.65 | 857342 |
| 1733355300 | 25.92 | 0.96 | 3.85 | 24.61 | 26.37 | 24.21 | 727285 |
| 1733268900 | 24.96 | -0.68 | -2.65 | 25.39 | 25.6899 | 24.38 | 548196 |
| 1733182500 | 25.64 | 1.1 | 4.48 | 24.51 | 25.76 | 24.325 | 636050 |
| 1732917840 | 24.54 | -0.37 | -1.49 | 25.06 | 25.35 | 24.33 | 274852 |
| 1732750500 | 24.91 | -0.21 | -0.82 | 25.39 | 25.85 | 24.545 | 646459 |
| 1732664100 | 25.115 | 1.01 | 4.17 | 24.15 | 25.2 | 23.36 | 929049 |
| 1732577700 | 24.11 | 0.98 | 4.24 | 23.28 | 24.37 | 22.99 | 1102633 |
| 1732318500 | 23.13 | 0.55 | 2.44 | 22.83 | 23.49 | 22.41 | 830438 |
| 1732232100 | 22.58 | 0.21 | 0.94 | 22.52 | 22.85 | 22 | 600280 |
| 1732145700 | 22.37 | 0.31 | 1.41 | 22.1 | 22.54 | 21.57 | 573640 |
| 1732059300 | 22.06 | 0.5 | 2.32 | 21.26 | 22.3 | 21.16 | 485688 |
| 1731972900 | 21.56 | 0.39 | 1.84 | 21.42 | 22.035 | 21.21 | 675901 |
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
